CTCP VICEM Bao bì Bỉm Sơn (bpc)

12.30
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
(2025-11-05) 		1.10 9.82% 7,100 0 0
11.20
12.30
12.30
2 tháng
(2025-10-06) 		-1.20 -8.89% 7,800 0 0
11
13.50
12.30
3 tháng
(2025-09-08) 		-1.20 -8.89% 24,600 0 0
11
13.50
12.30
6 tháng
(2025-06-09) 		0.18 1.48% 80,200 0 0
9.56
14.58
12.30
12 tháng
(2024-12-10) 		3.33 37.17% 209,901 -11,600 -0.1
8.97
14.58
12.30
24 tháng
(2023-12-18) 		3.22 35.53% 544,358 -16,100 -0.2
7.34
14.58
12.30
36 tháng
(2022-12-21) 		3.90 46.39% 954,518 -79,900 -0.8
7.34
14.58
12.30
60 tháng
(2020-12-31) 		3.25 35.97% 2,578,863 -30,710 -0.4
6.33
14.58
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
10.83
 0 10.83 10.83 10.83 0 0 0
29/04/2022
10.83
 0 10.83 10.83 10.83 0 0 0
28/04/2022
10.83
 100 11.01 11.01 10.83 0 0 0
27/04/2022
11.01
 0 11.01 11.01 11.01 0 0 0
26/04/2022
11.01
 0 11.01 11.01 11.01 0 0 0
25/04/2022
11.01
 100 11.01 11.01 11.01 0 0 0
22/04/2022
11.01
 0 11.01 11.01 11.01 0 0 0
21/04/2022
11.01
 100 11.74 11.74 11.01 0 0 0
20/04/2022
11.74
 0 11.74 11.74 11.74 0 0 0
19/04/2022
11.74
 0 11.74 11.74 11.74 0 0 0
18/04/2022
11.74
 700 11.74 11.93 11.65 0 0 0
15/04/2022
11.74
 500 11.01 11.74 11.01 0 0 0
14/04/2022
11.01
 0 11.01 11.01 11.01 0 0 0
13/04/2022
11.01
 1,000 11.01 11.01 11.01 0 0 0
12/04/2022
11.01
 500 11.38 11.38 11.01 0 0 0
08/04/2022
11.38
 100 11.93 11.93 11.38 0 0 0
07/04/2022
11.93
 0 11.93 11.93 11.93 0 0 0
06/04/2022
11.93
 0 11.93 11.93 11.93 0 0 0
05/04/2022
11.93
 10 11.93 11.93 11.93 0 0 0
04/04/2022
11.93
 400 11.93 11.93 11.93 0 0 0
01/04/2022
11.93
 70 11.93 11.93 11.93 0 0 0
31/03/2022
11.93
 0 11.93 11.93 11.93 0 0 0
30/03/2022
11.93
 5,115 11.01 12.02 11.93 0 0 0
29/03/2022
11.01
 380 11.84 11.84 11.01 0 0 0
28/03/2022
11.84
 21 11.84 11.84 11.84 0 0 0
25/03/2022
11.84
 100 12.30 12.30 11.84 0 0 0
24/03/2022
12.30
 2,610 12.30 12.30 12.30 0 0 0
23/03/2022
12.30
 15,000 12.30 12.30 12.20 0 0 0
22/03/2022
12.30
 0 12.30 12.30 12.30 0 0 0
21/03/2022
12.30
 0 12.30 12.30 12.30 0 0 0
18/03/2022
12.30
 800 12.57 12.57 12.30 0 0 0
17/03/2022
12.57
 2,600 12.57 12.57 11.93 0 0 0
16/03/2022
12.57
 3,900 12.39 12.57 11.93 0 0 0
15/03/2022
12.39
 15,200 12.57 12.57 11.74 0 0 0
14/03/2022
12.57
 16,300 12.57 12.57 11.65 0 0 0
11/03/2022
12.57
 20,819 12.66 12.66 11.65 0 0 0
10/03/2022
12.66
 6,000 12.02 12.66 11.93 0 0 0
09/03/2022
12.02
 604 12.30 12.57 12.02 0 0 0
08/03/2022
12.30
 21,364 11.93 12.66 11.93 0 0 0
07/03/2022
11.93
 3,600 11.93 12.66 11.93 0 0 0
04/03/2022
11.93
 9,609 11.56 12.11 11.84 0 0 0
03/03/2022
11.56
 0 11.56 11.56 11.56 0 0 0
02/03/2022
11.56
 0 11.56 11.56 11.56 0 0 0
01/03/2022
11.56
 917 11.10 11.56 11.56 0 0 0
28/02/2022
11.10
 104 11.01 11.10 11.10 0 0 0
25/02/2022
11.01
 110 12.02 12.02 11.01 0 0 0
24/02/2022
12.02
 100 12.11 12.11 12.02 0 0 0
23/02/2022
12.11
 100 11.01 12.11 12.11 0 0 0
22/02/2022
11.01
 100 11.47 11.47 11.01 0 0 0
21/02/2022
11.47
 0 11.47 11.47 11.47 0 0 0
18/02/2022
11.47
 0 11.47 11.47 11.47 0 0 0
17/02/2022
11.47
 0 11.47 11.47 11.47 0 0 0
16/02/2022
11.47
 927 11.01 12.02 11.47 0 0 0
15/02/2022
11.01
 200 11.47 11.47 11.01 0 0 0
14/02/2022
11.47
 13,900 11.56 12.30 11.47 0 0 0
11/02/2022
11.56
 5,405 11.47 12.02 11.56 0 0 0
10/02/2022
11.47
 9,400 11.01 12.11 11.10 0 0 0
09/02/2022
11.01
 0 11.01 11.01 11.01 0 0 0
08/02/2022
11.01
 100 11.01 11.01 11.01 0 0 0
07/02/2022
11.01
 300 10.46 11.47 11.01 0 0 0
28/01/2022
10.46
 200 11.29 11.29 10.28 0 0 0
27/01/2022
11.29
 0 11.29 11.29 11.29 0 0 0
26/01/2022
11.29
 310 10.46 11.29 11.19 0 0 0
25/01/2022
10.46
 100 11.01 11.01 10.46 0 0 0
24/01/2022
11.01
 10,800 11.84 11.84 11.01 0 0 0
21/01/2022
11.84
 310 11.84 11.84 11.84 0 0 0
20/01/2022
11.84
 0 11.84 11.84 11.84 0 0 0
19/01/2022
11.84
 100 11.84 11.84 11.84 0 0 0
18/01/2022
11.84
 7,200 11.10 11.93 11.19 0 0 0
17/01/2022
11.10
 2,110 11.01 12.02 11.10 0 0 0
14/01/2022
11.01
 1,100 12.11 12.11 10.92 0 0 0
13/01/2022
12.11
 100 12.11 12.11 12.11 0 0 0
12/01/2022
12.11
 0 12.11 12.11 12.11 0 0 0
11/01/2022
12.11
 100 12.20 12.20 12.11 0 0 0
10/01/2022
12.20
 300 12.39 12.39 12.20 0 0 0
07/01/2022
12.39
 700 12.39 12.39 12.39 0 0 0
06/01/2022
12.39
 1,100 11.65 12.39 11.74 0 0 0
05/01/2022
11.65
 200 11.65 11.65 11.65 0 0 0
04/01/2022
11.65
 500 12.39 12.39 11.65 0 0 0
31/12/2021
12.39
 410 11.84 12.57 11.84 0 0 0
30/12/2021
11.84
 14,207 11.56 12.66 11.65 0 0 0
29/12/2021
11.56
 1,900 11.84 12.94 11.19 0 0 0
28/12/2021
11.84
 5,150 12.20 13.03 11.84 0 0 0
27/12/2021
12.20
 3,105 12.11 13.03 12.20 0 0 0
24/12/2021
12.11
 200 12.11 13.03 12.11 0 0 0
23/12/2021
12.11
 3,600 13.12 13.12 12.11 0 0 0
22/12/2021
13.12
 102 12.66 13.12 13.12 0 0 0
21/12/2021
12.66
 2,200 12.48 12.66 12.48 0 0 0
20/12/2021
12.48
 13,100 13.49 13.49 12.48 100 0 0.0
17/12/2021
13.49
 0 13.49 13.49 13.49 0 0 0
16/12/2021
13.49
 932 13.67 13.67 12.48 0 0 0
15/12/2021
13.67
 1,200 13.67 13.67 12.48 0 0 0
14/12/2021
13.67
 5,750 13.67 13.67 12.75 0 0 0
13/12/2021
13.67
 600 14.04 14.04 12.75 0 0 0
10/12/2021
14.04
 790 13.49 14.04 12.20 0 0 0
09/12/2021
13.49
 2,570 12.39 13.49 12.02 0 0 0
08/12/2021
12.39
 6,600 13.12 14.41 11.84 0 0 0
07/12/2021
13.12
 2,405 12.20 13.21 13.03 0 0 0
06/12/2021
12.20
 3,844 13.03 13.95 12.20 0 0 0
03/12/2021
13.03
 2,301 13.03 13.95 12.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |