CTCP VICEM Bao bì Bút Sơn (bbs)

10.10
0.70
(7.45%)
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
(2024-10-23) 		-1.90 -16.81% 5,113 0 0
9.40
11.30
10.10
2 tháng
(2024-09-23) 		-1.70 -15.32% 9,357 0 0
9.40
11.30
10.10
3 tháng
(2024-08-26) 		-1.60 -14.55% 11,657 0 0
9.40
11.30
10.10
6 tháng
(2024-05-27) 		0.13 1.36% 41,167 -100 -0.0
9.18
11.30
10.10
12 tháng
(2023-11-28) 		-0.70 -6.93% 95,967 -2,500 -0.0
9.18
11.94
10.10
24 tháng
(2022-12-05) 		0.32 3.51% 1,528,480 -4,300 -0.0
8.26
11.94
10.10
36 tháng
(2021-12-08) 		-0.30 -3.12% 3,164,954 -1,500 -0.0
7.69
11.94
10.10
60 tháng
(2019-12-19) 		1.74 22.76% 3,646,476 6,967 0.1
6.34
11.94
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/11/2006
2.53
 2,100 2.57 2.57 2.47 0 0 0
08/11/2006
2.57
 0 2.57 2.57 2.57 0 0 0
07/11/2006
2.57
 100 2.59 2.59 2.57 0 0 0
06/11/2006
2.59
 900 2.59 2.59 2.59 0 0 0
03/11/2006
2.59
 3,600 2.59 2.59 2.57 0 0 0
02/11/2006
2.59
 100 2.59 2.59 2.59 0 0 0
01/11/2006
2.59
 400 2.66 2.66 2.59 0 0 0
31/10/2006
2.66
 0 2.66 2.66 2.66 0 0 0
30/10/2006
2.66
 0 2.66 2.66 2.66 0 0 0
27/10/2006
2.66
 0 2.66 2.66 2.66 0 0 0
26/10/2006
2.66
 1,000 2.68 2.68 2.66 0 0 0
25/10/2006
2.68
 2,100 2.59 2.76 2.57 0 0 0
24/10/2006
2.59
 3,000 2.57 2.59 2.57 0 0 0
23/10/2006
2.57
 3,500 2.57 2.59 2.57 0 0 0
20/10/2006
2.57
 3,100 2.57 2.59 2.57 0 0 0
19/10/2006
2.57
 500 2.59 2.59 2.57 0 0 0
18/10/2006
2.59
 2,000 2.57 2.59 2.59 0 0 0
17/10/2006
2.57
 2,100 2.61 2.61 2.55 0 0 0
16/10/2006
2.61
 300 2.64 2.64 2.61 0 0 0
13/10/2006
2.64
 100 2.64 2.64 2.64 0 0 0
12/10/2006
2.64
 2,000 2.61 2.66 2.61 0 0 0
11/10/2006
2.61
 5,800 2.64 2.68 2.57 0 0 0
10/10/2006
2.64
 400 2.66 2.66 2.64 0 0 0
09/10/2006
2.66
 1,900 2.66 2.66 2.66 0 0 0
06/10/2006
2.66
 5,000 2.66 2.70 2.64 0 0 0
05/10/2006
2.66
 2,200 2.66 2.66 2.66 0 0 0
04/10/2006
2.66
 3,100 2.66 2.66 2.64 0 0 0
03/10/2006
2.66
 2,100 2.70 2.70 2.62 0 0 0
02/10/2006
2.70
 1,700 2.66 2.81 2.66 0 0 0
29/09/2006
2.66
 3,800 2.70 2.70 2.66 0 0 0
28/09/2006
2.70
 2,300 2.66 2.70 2.70 0 0 0
27/09/2006
2.66
 700 2.76 2.76 2.66 0 0 0
26/09/2006
2.76
 5,000 2.70 2.80 2.70 0 0 0
25/09/2006
2.70
 1,500 2.70 2.70 2.70 0 0 0
22/09/2006
2.70
 4,600 2.70 2.72 2.70 0 0 0
21/09/2006
2.70
 3,700 2.70 2.72 2.70 0 0 0
20/09/2006
2.70
 2,500 2.72 2.72 2.66 0 0 0
19/09/2006
2.72
 2,800 2.68 2.74 2.68 0 0 0
18/09/2006
2.68
 0 2.68 2.68 2.68 0 0 0
15/09/2006
2.68
 1,600 2.76 2.76 2.68 0 0 0
14/09/2006
2.76
 3,500 2.72 2.76 2.76 0 0 0
13/09/2006
2.72
 3,600 2.74 2.76 2.66 0 0 0
12/09/2006
2.74
 7,000 2.80 2.80 2.70 0 0 0
11/09/2006
2.80
 2,100 2.76 2.81 2.76 0 0 0
08/09/2006
2.76
 10,400 2.80 2.80 2.76 0 0 0
07/09/2006
2.80
 13,500 2.85 2.85 2.76 0 0 0
06/09/2006
2.85
 3,300 2.83 2.87 2.81 0 0 0
05/09/2006
2.83
 4,200 2.78 2.85 2.76 0 0 0
01/09/2006
2.78
 2,000 2.76 2.78 2.76 0 0 0
31/08/2006
2.76
 5,800 2.81 2.81 2.76 0 0 0
30/08/2006
2.81
 2,500 2.76 2.85 2.78 0 0 0
29/08/2006
2.76
 1,300 2.83 2.83 2.76 0 0 0
28/08/2006
2.83
 2,300 2.78 2.85 2.68 0 0 0
25/08/2006
2.78
 1,200 2.68 2.78 2.76 0 0 0
24/08/2006
2.68
 8,000 2.72 2.78 2.66 0 0 0
23/08/2006
2.72
 3,200 2.76 2.76 2.70 0 0 0
22/08/2006
2.76
 1,000 2.81 2.81 2.76 0 0 0
21/08/2006
2.81
 300 2.97 2.97 2.76 0 0 0
18/08/2006
2.97
 300 3.00 3.00 2.95 0 0 0
17/08/2006
3.00
 5,800 2.89 3.04 2.95 0 0 0
16/08/2006
2.89
 6,900 2.85 2.95 2.85 0 0 0
15/08/2006
2.85
 1,400 2.85 2.95 2.80 0 0 0
14/08/2006
2.85
 9,900 2.66 2.93 2.81 0 0 0
11/08/2006
2.66
 2,000 2.68 2.68 2.66 0 0 0
10/08/2006
2.68
 1,500 2.64 2.76 2.66 0 0 0
09/08/2006
2.64
 3,200 2.49 2.66 2.59 0 0 0
08/08/2006
2.49
 2,000 2.70 2.70 2.47 0 0 0
07/08/2006
2.70
 4,100 2.74 2.76 2.66 0 0 0
04/08/2006
2.74
 8,900 2.66 2.76 2.70 0 0 0
03/08/2006
2.66
 1,100 2.59 2.74 2.66 0 0 0
02/08/2006
2.59
 400 2.59 2.59 2.59 0 0 0
01/08/2006
2.59
 600 2.70 2.70 2.57 0 0 0
31/07/2006
2.70
 2,900 2.76 2.76 2.62 0 0 0
28/07/2006
2.76
 1,000 2.85 2.85 2.76 0 0 0
27/07/2006
2.85
 100 2.66 2.85 2.85 0 0 0
26/07/2006
2.66
 300 2.74 2.74 2.61 0 0 0
25/07/2006
2.74
 8,300 3.02 3.02 2.74 0 0 0
24/07/2006
3.02
 5,500 3.04 3.04 2.74 0 0 0
21/07/2006
3.04
 400 3.04 3.04 3.04 0 0 0
20/07/2006
3.04
 100 2.95 3.04 3.04 0 0 0
19/07/2006
2.95
 500 2.97 2.97 2.95 0 0 0
18/07/2006: Cổ tức tiền mặt tỉ lệ: 5%
18/07/2006
2.97
 900 2.93 3.04 2.93 0 0 0
17/07/2006
2.93
 3,000 2.91 2.95 2.85 0 0 0
14/07/2006
2.91
 1,600 3.02 3.02 2.87 0 0 0
13/07/2006
3.02
 1,500 3.04 3.04 2.95 0 0 0
12/07/2006
3.04
 100 3.08 3.08 3.04 0 0 0
11/07/2006
3.08
 0 3.08 3.08 3.08 0 0 0
10/07/2006
3.08
 1,000 3.06 3.08 3.08 0 0 0
07/07/2006
3.06
 6,300 3.06 3.08 3.04 0 0 0
06/07/2006
3.06
 3,400 3.04 3.06 3.04 0 0 0
05/07/2006
3.04
 1,000 3.04 3.04 3.00 0 0 0
04/07/2006
3.04
 1,700 3.06 3.06 3.04 0 0 0
03/07/2006
3.06
 1,400 3.08 3.08 3.06 0 0 0
30/06/2006
3.08
 1,600 3.04 3.13 3.04 0 0 0
29/06/2006
3.04
 3,900 3.04 3.04 3.04 0 0 0
28/06/2006
3.04
 4,100 3.04 3.08 3.04 0 0 0
27/06/2006
3.04
 1,800 3.15 3.15 3.04 0 0 0
26/06/2006
3.15
 0 3.15 3.15 3.15 0 0 0
23/06/2006
3.15
 3,500 3.15 3.19 3.15 0 0 0
22/06/2006
3.15
 30,500 3.13 3.26 2.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |