CTCP VICEM Bao bì Bút Sơn (bbs)

12.50
0.70
(5.93%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-19) 		-0.70 -5.60% 3,200 1,600 0.0
10.80
12.50
12.50
2 tháng
(2026-07-20) 		0.04 0.35% 11,600 1,600 0.0
10.74
12.50
12.50
3 tháng
(2026-06-22) 		-0.89 -6.98% 21,600 1,600 0.0
10.74
12.69
12.50
6 tháng
(2026-03-23) 		0.87 8% 269,200 1,600 0.0
9.44
12.69
12.50
12 tháng
(2025-09-23) 		0.97 8.92% 285,800 1,400 0.0
9.07
12.69
12.50
24 tháng
(2024-09-30) 		2.79 30.99% 352,378 9,300 0.1
8.14
19.06
12.50
36 tháng
(2023-10-04) 		2.57 27.90% 448,312 6,800 0.1
7.95
19.06
12.50
60 tháng
(2021-10-14) 		4.72 66.69% 3,620,058 7,700 0.1
6.66
19.06
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2008
2.26
 2,200 2.20 2.26 2.07 0 0 0
11/11/2008
2.20
 6,200 2.36 2.36 2.20 0 0 0
10/11/2008
2.36
 500 2.34 2.36 2.36 0 0 0
07/11/2008
2.34
 2,900 2.36 2.38 2.34 0 0 0
06/11/2008
2.36
 1,200 2.50 2.52 2.36 0 0 0
05/11/2008
2.50
 22,300 2.38 2.50 2.48 0 0 0
04/11/2008
2.38
 16,100 2.32 2.46 2.15 2,300 900 0
03/11/2008
2.32
 1,000 2.32 2.32 2.30 0 0 0
31/10/2008
2.32
 4,600 2.32 2.40 2.15 0 0 0
30/10/2008
2.32
 6,500 2.22 2.36 2.28 0 0 0
29/10/2008
2.22
 5,400 2.20 2.22 2.11 0 0 0
28/10/2008
2.20
 10,400 2.17 2.20 2.05 1,200 0 0
27/10/2008
2.17
 10,600 2.34 2.34 2.17 0 1,100 0
24/10/2008
2.34
 2,400 2.34 2.34 2.17 2,000 0 0
23/10/2008
2.34
 3,400 2.50 2.50 2.34 0 0 0
22/10/2008
2.50
 0 2.42 2.50 2.50 0 0 0
21/10/2008
2.42
 3,000 2.40 2.52 2.42 0 0 0
20/10/2008
2.40
 6,800 2.42 2.48 2.36 0 0 0
17/10/2008
2.42
 2,800 2.36 2.54 2.42 200 0 0
16/10/2008
2.36
 2,900 2.48 2.62 2.32 0 0 0
15/10/2008
2.48
 11,300 2.36 2.52 2.36 0 0 0
14/10/2008
2.36
 2,600 2.22 2.36 2.36 0 0 0
13/10/2008
2.22
 5,000 2.32 2.32 2.22 0 0 0
10/10/2008
2.32
 6,100 2.34 2.42 2.30 0 0 0
09/10/2008
2.34
 2,900 2.28 2.34 2.22 0 0 0
08/10/2008
2.28
 8,800 2.36 2.36 2.17 600 0 0
07/10/2008
2.36
 4,100 2.58 2.58 2.34 0 0 0
06/10/2008
2.58
 9,100 2.66 2.66 2.48 0 0 0
03/10/2008
2.66
 100 2.68 2.68 2.66 0 0 0
02/10/2008
2.68
 7,500 2.60 2.68 2.62 0 0 0
01/10/2008
2.60
 13,800 2.48 2.60 2.32 0 0 0
30/09/2008
2.48
 12,800 2.66 2.66 2.48 0 0 0
29/09/2008
2.66
 6,300 2.86 2.86 2.66 0 0 0
26/09/2008
2.86
 10,700 2.86 2.92 2.82 0 0 0
25/09/2008
2.86
 4,300 2.68 2.86 2.74 0 0 0
24/09/2008
2.68
 7,100 2.78 2.82 2.68 0 0 0
23/09/2008
2.78
 16,700 2.74 2.92 2.74 0 0 0
22/09/2008
2.74
 200 2.58 2.74 2.74 0 0 0
19/09/2008
2.58
 1,100 2.46 2.58 2.58 0 0 0
18/09/2008
2.46
 19,300 2.48 2.50 2.32 0 0 0
17/09/2008
2.48
 7,300 2.62 2.62 2.46 0 0 0
16/09/2008
2.62
 19,800 2.78 2.78 2.62 0 0 0
15/09/2008
2.78
 71,300 2.98 3.02 2.78 0 4,200 0
12/09/2008
2.98
 7,000 3.20 3.20 2.98 0 0 0
11/09/2008
3.20
 3,900 3.38 3.38 3.20 0 0 0
10/09/2008
3.38
 15,500 3.69 3.69 3.38 0 100 0
09/09/2008
3.69
 29,800 3.48 3.71 3.42 100 0 0
08/09/2008
3.48
 113,500 3.26 3.48 3.24 4,100 0 0
05/09/2008
3.26
 47,800 3.08 3.26 3.26 0 0 0
04/09/2008
3.08
 71,800 2.88 3.08 2.92 0 0 0
03/09/2008
2.88
 9,800 2.72 2.88 2.88 0 0 0
29/08/2008
2.72
 38,900 2.80 2.80 2.68 0 0 0
28/08/2008
2.80
 9,100 3.00 3.00 2.80 0 0 0
27/08/2008
3.00
 66,900 2.82 3.00 2.86 0 0 0
26/08/2008
2.82
 8,300 2.64 2.82 2.80 0 0 0
25/08/2008
2.64
 14,700 2.48 2.64 2.62 0 0 0
22/08/2008: Cổ tức tiền mặt tỉ lệ: 5%
22/08/2008
2.48
 28,400 2.32 2.48 2.40 0 0 0
21/08/2008
2.32
 4,900 2.22 2.34 2.22 0 0 0
20/08/2008
2.22
 16,200 2.28 2.28 2.18 0 0 0
19/08/2008
2.28
 12,700 2.41 2.57 2.28 0 0 0
18/08/2008
2.41
 24,800 2.28 2.43 2.39 0 0 0
15/08/2008
2.28
 20,300 2.24 2.28 2.28 0 0 0
14/08/2008
2.24
 18,700 2.12 2.24 2.16 0 0 0
13/08/2008
2.12
 23,400 2.12 2.22 2.10 1,000 0 0
12/08/2008
2.12
 3,700 2.12 2.20 2.12 0 0 0
11/08/2008
2.12
 3,000 2.12 2.12 2.12 0 0 0
08/08/2008
2.12
 1,800 2.05 2.12 1.97 0 0 0
07/08/2008
2.05
 4,900 1.97 2.05 2.05 0 0 0
06/08/2008
1.97
 8,600 1.91 1.97 1.85 0 0 0
05/08/2008
1.91
 10,900 1.97 1.97 1.91 0 0 0
04/08/2008
1.97
 3,000 2.05 2.05 1.97 0 0 0
01/08/2008
2.05
 4,600 2.20 2.20 2.05 0 0 0
31/07/2008
2.20
 2,800 2.16 2.20 2.12 0 0 0
30/07/2008
2.16
 4,400 2.14 2.28 2.16 0 0 0
29/07/2008
2.14
 11,300 2.12 2.20 2.14 0 0 0
28/07/2008
2.12
 24,000 2.20 2.20 2.12 0 0 0
25/07/2008
2.20
 6,800 2.28 2.28 2.20 0 0 0
24/07/2008
2.28
 2,400 2.35 2.35 2.28 0 0 0
23/07/2008
2.35
 100 2.45 2.45 2.35 0 0 0
22/07/2008
2.45
 100 2.55 2.55 2.45 0 0 0
21/07/2008
2.55
 500 2.64 2.64 2.55 0 0 0
18/07/2008
2.64
 4,900 2.70 2.70 2.64 0 0 0
17/07/2008
2.70
 20,700 2.76 2.84 2.68 0 0 0
16/07/2008
2.76
 10,700 2.74 2.84 2.64 0 0 0
15/07/2008
2.74
 13,100 2.64 2.74 2.74 0 0 0
14/07/2008
2.64
 9,000 2.55 2.64 2.62 0 0 0
11/07/2008
2.55
 48,700 2.45 2.55 2.51 0 35,300 0
10/07/2008
2.45
 7,600 2.39 2.45 2.39 0 0 0
09/07/2008
2.39
 16,900 2.32 2.39 2.32 0 0 0
08/07/2008
2.32
 4,200 2.30 2.35 2.32 0 0 0
07/07/2008
2.30
 33,700 2.37 2.45 2.30 21,200 0 0
04/07/2008
2.37
 9,400 2.30 2.37 2.37 9,100 0 0
03/07/2008
2.30
 9,700 2.26 2.30 2.28 0 0 0
02/07/2008
2.26
 6,500 2.20 2.26 2.20 0 0 0
01/07/2008
2.20
 15,700 2.14 2.20 2.16 0 0 0
30/06/2008
2.14
 7,900 2.10 2.14 2.05 0 0 0
27/06/2008
2.10
 4,200 2.10 2.14 2.05 0 0 0
26/06/2008
2.10
 6,700 2.14 2.20 2.05 0 0 0
25/06/2008
2.14
 20,700 2.07 2.14 2.08 0 1,900 0
24/06/2008
2.07
 5,600 2.08 2.08 2.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |