Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/06/2006	2.79	3,700	2.87	2.87	2.79	0	0	0
15/06/2006	2.87	2,400	2.89	2.89	2.87	0	0	0
14/06/2006	2.89	5,400	2.94	2.94	2.87	0	0	0
13/06/2006	2.94	900	2.95	2.95	2.92	0	0	0
12/06/2006	2.95	800	2.95	2.95	2.95	0	0	0
09/06/2006	2.95	2,200	2.97	2.97	2.95	0	0	0
08/06/2006	2.97	1,300	2.97	2.97	2.97	0	0	0
07/06/2006	2.97	1,700	3.08	3.08	2.90	0	0	0
06/06/2006	3.08	9,800	3.08	3.24	3.03	0	0	0
05/06/2006	3.08	3,700	2.95	3.11	3.03	0	0	0
02/06/2006	2.95	10,700	2.73	3.00	2.87	0	0	0
01/06/2006	2.73	6,300	2.65	2.87	2.63	0	0	0
31/05/2006	2.65	16,000	2.78	2.78	2.55	0	0	0
29/05/2006	2.78	3,800	2.95	2.95	2.74	0	0	0
26/05/2006	2.95	9,100	3.05	3.05	2.74	0	0	0
24/05/2006	3.05	12,500	3.13	3.14	2.87	0	0	0
22/05/2006	3.13	12,200	3.37	3.37	3.03	0	0	0
19/05/2006	3.37	14,700	3.56	3.56	3.27	0	0	0
17/05/2006	3.56	9,400	3.65	3.65	3.51	0	0	0
15/05/2006	3.65	37,800	3.64	3.83	3.57	0	0	0
12/05/2006	3.64	19,400	3.72	3.75	3.43	0	0	0
10/05/2006	3.72	11,600	3.92	3.92	3.54	0	0	0
08/05/2006	3.92	18,800	3.99	4.15	3.83	0	0	0
05/05/2006	3.99	21,500	3.96	4.07	3.91	0	0	0
03/05/2006	3.96	19,600	3.83	3.99	3.81	0	0	0
28/04/2006	3.83	72,100	3.86	4.24	3.67	0	0	0
26/04/2006	3.86	20,000	3.53	3.88	3.77	0	0	0
24/04/2006	3.53	57,500	3.27	3.59	3.35	0	0	0
21/04/2006	3.27	64,700	3.16	3.35	3.16	0	0	0
19/04/2006	3.16	23,500	3.05	3.19	3.02	0	0	0
17/04/2006	3.05	14,600	2.82	3.10	2.95	0	0	0
14/04/2006	2.82	13,300	2.87	2.92	2.71	0	0	0
12/04/2006	2.87	29,800	3.17	3.17	2.87	0	0	0
10/04/2006	3.17	16,200	3.17	3.25	2.95	0	0	0
07/04/2006	3.17	43,600	2.98	3.27	3.02	0	0	0
05/04/2006	2.98	51,500	2.73	3.00	2.73	0	0	0
03/04/2006	2.73	6,000	1.91	2.73	2.73	0	0	0
01/04/2006	1.91	0	2.49	1.91	1.91	0	0	0
31/03/2006	2.49	17,100	2.31	2.54	2.31	0	0	0
29/03/2006	2.31	15,600	2.27	2.33	2.23	0	0	0
27/03/2006	2.27	12,900	2.15	2.36	2.23	0	0	0
24/03/2006	2.15	20,000	2.14	2.23	1.93	0	0	0
22/03/2006	2.14	6,500	2.04	2.23	1.87	0	0	0
20/03/2006	2.04	200	1.87	2.04	2.04	0	0	0
17/03/2006	1.87	13,900	1.90	1.91	1.75	0	0	0
15/03/2006	1.90	10,000	1.74	1.90	1.88	0	0	0
13/03/2006	1.74	1,600	1.88	1.88	1.72	0	0	0
10/03/2006	1.88	17,300	1.82	1.88	1.75	0	0	0
08/03/2006	1.82	0	1.82	1.82	1.82	0	0	0
06/03/2006	1.82	0	1.82	1.82	1.82	0	0	0
03/03/2006	1.82	6,100	1.80	1.83	1.80	0	0	0
01/03/2006	1.80	5,000	1.75	1.80	1.80	0	0	0
27/02/2006	1.75	1,300	1.68	1.75	1.75	0	0	0
24/02/2006	1.68	5,000	1.79	1.79	1.68	0	0	0
22/02/2006	1.79	800	1.87	1.87	1.79	0	0	0
20/02/2006	1.75	0	1.75	1.75	1.75	0	0	0
17/02/2006: Cổ tức tiền mặt tỉ lệ: 5.3%
17/02/2006	1.75	0	1.78	1.75	1.75	0	0	0
15/02/2006	1.78	0	1.78	1.78	1.78	0	0	0
13/02/2006	1.78	0	1.78	1.78	1.78	0	0	0
10/02/2006	1.78	0	1.78	1.78	1.78	0	0	0
08/02/2006	1.78	0	1.78	1.78	1.78	0	0	0
06/02/2006	1.78	2,500	1.72	1.79	1.72	0	0	0
27/01/2006	1.72	0	1.72	1.72	1.72	0	0	0
25/01/2006	1.72	0	1.72	1.72	1.72	0	0	0
23/01/2006	1.72	4,900	1.72	1.72	1.71	0	0	0
20/01/2006	1.72	10,000	1.72	1.72	1.72	0	0	0
18/01/2006	1.72	0	1.72	1.72	1.72	0	0	0
16/01/2006	1.72	0	1.72	1.72	1.72	0	0	0
13/01/2006	1.72	0	1.72	1.72	1.72	0	0	0
11/01/2006	1.72	0	1.72	1.72	1.72	0	0	0
09/01/2006	1.72	0	1.72	1.72	1.72	0	0	0
06/01/2006	1.72	0	1.72	1.72	1.72	0	0	0
04/01/2006	1.72	0	1.72	1.72	1.72	0	0	0
30/12/2005	1.72	500	1.72	1.72	1.72	0	0	0
28/12/2005	1.72	2,500	1.72	1.74	1.72	0	0	0
30/11/-0001	1.46	0	1.46	1.46	1.46	0	0	0

Page:
<<
50
51
52

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

CTCP VICEM Bao bì Bút Sơn (bbs)

THỐNG KÊ GIAO DỊCH