CTCP Nhựa - Bao bì Vinh (vbc)

19
0
(0%)
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
(2026-09-04) 		0 0% 1,200 0 0
19
19.30
19
2 tháng
(2026-08-05) 		0.90 4.89% 1,900 0 0
17
19.30
19
3 tháng
(2026-07-06) 		0.30 1.58% 5,900 1,800 0.0
17
19.30
19
6 tháng
(2026-04-07) 		-0.81 -4.05% 45,100 800 0.0
17
20.20
19
12 tháng
(2025-10-09) 		0.10 0.52% 96,700 400 0.0
17
21.76
19
24 tháng
(2024-10-14) 		2.23 13.07% 292,803 -3,400 -0.1
16.06
23.68
19
36 tháng
(2023-10-20) 		5.41 38.92% 787,850 -115,400 -2.3
13.89
23.68
19
60 tháng
(2021-11-01) 		3.17 19.69% 2,118,669 -193,700 -5.1
12.75
26.88
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/06/2024
16.40
 219 16.65 16.65 16.40 100 0 0.0
05/06/2024
16.48
 201 16.48 16.48 16.48 0 0 0
04/06/2024
16.48
 501 16.40 16.65 16.40 0 0 0
03/06/2024
16.65
 8,319 16.40 16.65 16.31 0 0 0
31/05/2024
16.73
 420 16.40 16.73 16.40 0 0 0
30/05/2024
16.48
 1,500 16.48 16.73 16.48 0 0 0
29/05/2024
16.48
 1,601 16.56 16.82 16.48 0 0 0
28/05/2024
16.48
 10,850 16.65 16.65 16.48 0 0 0
27/05/2024
16.56
 10,423 18.33 18.33 16.40 0 0 0
24/05/2024: Cổ tức tiền mặt tỉ lệ: 18%
24/05/2024
18.08
 3,146 18.75 18.75 18.08 0 0 0
23/05/2024
18.16
 8,709 17.31 18.16 17.31 0 0 0
22/05/2024
17.23
 8,872 18.55 19.17 17.08 0 100 0.0
21/05/2024
18.63
 10,109 18.08 18.63 18.01 600 0 0.0
20/05/2024
18.08
 33,600 17.85 18.16 17.46 0 0 0
16/05/2024
17.46
 1,300 17.31 17.46 17.31 0 0 0
15/05/2024
17.08
 1,100 17.08 17.08 17.08 0 0 0
14/05/2024
15.91
 2,000 16.69 16.69 15.91 0 0 0
13/05/2024
17.08
 17,846 16.38 17.08 16.38 0 0 0
10/05/2024
17.08
 5,100 17.00 17.08 17.00 300 0 0.0
09/05/2024
16.69
 3,100 17.00 17.00 16.69 0 0 0
08/05/2024
17.00
 1,400 17.00 17.00 16.30 0 0 0
07/05/2024
17.00
 12,603 16.22 17.08 16.22 0 0 0
06/05/2024
16.22
 7,300 16.22 16.22 16.22 0 0 0
03/05/2024
16.22
 100 16.22 16.22 16.22 0 0 0
02/05/2024
16.22
 200 14.82 16.22 14.82 0 0 0
26/04/2024
15.29
 4,600 15.13 15.29 15.13 0 0 0
25/04/2024
15.52
 0 15.52 15.52 15.52 0 0 0
24/04/2024
15.52
 3,000 15.06 15.52 15.06 0 0 0
23/04/2024
15.52
 0 15.52 15.52 15.52 0 0 0
22/04/2024
15.52
 0 15.52 15.52 15.52 0 0 0
19/04/2024
15.52
 0 15.52 15.52 15.52 0 0 0
17/04/2024
15.52
 10,900 15.52 15.52 15.52 0 0 0
16/04/2024
15.21
 14,100 15.29 15.52 15.21 0 0 0
15/04/2024
15.52
 1,000 15.45 15.52 15.45 0 0 0
12/04/2024
15.52
 1,501 15.52 15.52 15.52 0 0 0
11/04/2024
15.37
 0 15.37 15.37 15.37 0 0 0
10/04/2024
15.37
 0 15.37 15.37 15.37 0 0 0
09/04/2024
15.37
 500 15.37 15.37 15.37 0 0 0
08/04/2024
15.37
 0 15.37 15.37 15.37 0 0 0
05/04/2024
15.37
 0 15.37 15.37 15.37 0 0 0
04/04/2024
15.37
 0 15.37 15.37 15.37 0 0 0
03/04/2024
15.37
 200 15.37 15.37 15.37 0 0 0
02/04/2024
15.21
 300 15.21 15.21 15.21 0 0 0
01/04/2024
15.21
 200 15.21 15.21 15.21 0 0 0
29/03/2024
15.52
 1,200 15.52 15.52 15.52 0 0 0
28/03/2024
15.52
 0 15.52 15.52 15.52 0 0 0
27/03/2024
15.52
 300 15.52 15.52 15.52 0 0 0
26/03/2024
15.52
 0 15.52 15.52 15.52 0 0 0
25/03/2024
15.52
 0 15.52 15.52 15.52 0 0 0
22/03/2024
15.52
 5,500 15.37 15.52 15.37 0 0 0
21/03/2024
15.37
 100 15.37 15.37 15.37 0 0 0
20/03/2024
15.21
 400 15.21 15.21 15.21 0 0 0
19/03/2024
15.13
 2,000 15.13 15.13 15.13 0 0 0
18/03/2024
15.29
 9,000 15.13 15.29 15.13 0 0 0
15/03/2024
15.83
 0 15.83 15.83 15.83 0 0 0
14/03/2024
15.83
 50 15.83 15.83 15.83 0 0 0
13/03/2024
15.83
 0 15.83 15.83 15.83 0 0 0
12/03/2024
15.83
 0 15.83 15.83 15.83 0 0 0
11/03/2024
15.83
 4,100 15.52 15.83 15.21 0 0 0
08/03/2024
15.91
 0 15.91 15.91 15.91 0 0 0
07/03/2024
15.91
 0 15.91 15.91 15.91 0 0 0
06/03/2024
15.91
 200 15.13 15.91 15.13 0 0 0
05/03/2024
15.37
 0 15.37 15.37 15.37 0 0 0
04/03/2024
15.37
 3,700 15.21 15.45 15.21 0 0 0
01/03/2024
15.13
 0 15.13 15.13 15.13 0 0 0
29/02/2024
15.13
 0 15.13 15.13 15.13 0 0 0
28/02/2024
15.13
 20,700 15.13 15.13 14.98 0 15,500 -0.3
27/02/2024
15.13
 20,900 14.98 15.13 14.90 0 20,000 -0.4
26/02/2024
14.98
 10,300 14.90 14.98 14.90 0 10,000 -0.2
23/02/2024
15.13
 10,100 15.52 15.52 15.13 0 10,000 -0.2
22/02/2024
15.13
 38,000 15.13 15.13 15.13 0 38,000 -0.7
21/02/2024
15.13
 0 15.13 15.13 15.13 0 0 0
20/02/2024
15.13
 17,700 15.21 15.21 14.75 0 11,500 -0.2
19/02/2024
15.21
 10,000 15.37 15.37 15.21 0 10,000 -0.2
16/02/2024
15.21
 1,600 16.22 16.30 15.21 0 0 0
15/02/2024
14.82
 100 14.82 14.82 14.82 0 0 0
07/02/2024
14.82
 0 14.82 14.82 14.82 0 0 0
06/02/2024
14.82
 100 14.82 14.82 14.82 0 0 0
05/02/2024
15.60
 200 15.52 15.60 15.52 0 0 0
02/02/2024
15.13
 1,000 15.13 15.13 15.13 0 0 0
01/02/2024
15.13
 3,200 15.13 15.13 15.06 0 0 0
31/01/2024
15.13
 1,200 15.13 15.13 15.13 0 0 0
30/01/2024
14.44
 100 14.44 14.44 14.44 0 0 0
29/01/2024
14.20
 0 14.20 14.20 14.20 0 0 0
26/01/2024
14.20
 0 14.20 14.20 14.20 0 0 0
25/01/2024
14.20
 0 14.20 14.20 14.20 0 0 0
24/01/2024
14.20
 0 14.20 14.20 14.20 0 0 0
23/01/2024
14.20
 200 14.20 14.20 14.20 0 0 0
22/01/2024
14.20
 0 14.20 14.20 14.20 0 0 0
19/01/2024
14.20
 100 14.20 14.20 14.20 0 0 0
18/01/2024
14.90
 0 14.90 14.90 14.90 0 0 0
17/01/2024
14.90
 200 14.90 14.90 14.90 0 0 0
16/01/2024
14.36
 500 14.36 14.36 14.36 0 0 0
15/01/2024
14.13
 0 14.13 14.13 14.13 0 0 0
12/01/2024
14.13
 0 14.13 14.13 14.13 0 0 0
11/01/2024
14.13
 0 14.13 14.13 14.13 0 0 0
10/01/2024
14.13
 0 14.13 14.13 14.13 0 0 0
09/01/2024
14.13
 0 14.13 14.13 14.13 0 0 0
08/01/2024
14.13
 100 14.13 14.13 14.13 0 0 0
05/01/2024
15.37
 0 15.37 15.37 15.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc