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)
02/12/2021
13.03
 4,400 12.02 13.21 11.93 0 0 0
01/12/2021
12.02
 535 12.39 13.58 12.02 0 0 0
30/11/2021
12.39
 200 13.76 14.68 12.39 0 0 0
29/11/2021
13.76
 4,700 12.66 13.76 11.47 0 2,800 -0.0
26/11/2021
12.66
 3,600 12.48 12.66 11.93 0 0 0
25/11/2021
12.48
 8,550 12.20 12.48 11.56 0 0 0
24/11/2021
12.20
 510 12.30 12.30 11.19 0 0 0
23/11/2021
12.30
 12,900 12.30 12.30 12.02 0 0 0
22/11/2021
12.30
 1,400 11.84 12.30 11.47 0 0 0
19/11/2021
11.84
 4,100 11.65 11.93 11.65 0 0 0
18/11/2021
11.65
 919 11.56 12.48 11.01 0 0 0
17/11/2021
11.56
 381 11.47 11.93 11.56 0 0 0
16/11/2021
11.47
 300 11.74 11.93 11.01 0 0 0
15/11/2021
11.74
 15,000 11.38 11.74 11.74 0 0 0
12/11/2021
11.38
 2,400 11.65 11.93 11.10 300 0 0.0
11/11/2021
11.65
 300 11.56 11.65 10.92 0 0 0
10/11/2021
11.56
 0 11.56 11.56 11.56 0 0 0
09/11/2021
11.56
 4,200 11.38 11.84 11.56 0 0 0
08/11/2021
11.38
 5,238 11.01 11.93 10.92 0 0 0
05/11/2021
11.01
 1,700 11.84 11.84 11.01 0 0 0
04/11/2021
11.84
 2,200 11.38 11.84 10.92 0 0 0
03/11/2021
11.38
 800 11.10 11.38 11.38 0 800 -0.0
02/11/2021
11.10
 4,438 10.83 11.84 10.09 100 0 0.0
01/11/2021
10.83
 1,200 11.74 11.74 10.83 0 0 0
29/10/2021
11.74
 7,700 10.83 11.74 10.55 0 0 0
28/10/2021
10.83
 6,800 10.83 11.74 10.74 0 0 0
27/10/2021
10.83
 4,400 11.01 11.93 10.55 0 0 0
26/10/2021
11.01
 8,000 10.74 11.74 9.73 0 0 0
25/10/2021
10.74
 400 10.55 11.56 10.74 0 0 0
22/10/2021
10.55
 900 11.29 11.29 10.19 100 0 0.0
21/10/2021
11.29
 0 11.29 11.29 11.29 0 0 0
20/10/2021
11.29
 100 11.01 11.29 11.29 100 0 0.0
19/10/2021
11.01
 1,100 11.10 11.10 11.01 0 1,100 -0.0
18/10/2021
11.10
 2,100 11.56 11.56 11.10 0 1,100 -0.0
15/10/2021
11.56
 8,900 11.56 11.74 11.56 0 2,000 -0.0
14/10/2021
11.56
 3,600 11.74 11.74 11.01 0 0 0
13/10/2021
11.74
 0 11.74 11.74 11.74 0 0 0
12/10/2021
11.74
 1,100 11.19 11.74 11.10 300 0 0.0
11/10/2021
11.19
 4,400 11.10 11.19 11.01 1,000 0 0.0
08/10/2021
11.10
 600 11.47 11.47 11.01 0 0 0
07/10/2021
11.47
 2,500 11.47 11.47 11.19 0 0 0
06/10/2021
11.47
 3,252 12.02 12.02 11.47 0 0 0
05/10/2021: Cổ tức tiền mặt tỉ lệ: 8%
05/10/2021
12.02
 4,640 11.29 12.02 11.47 0 0 0
04/10/2021
11.29
 9,400 11.11 11.37 11.11 0 0 0
01/10/2021
11.11
 1,600 11.20 11.20 11.11 1,000 0 0.0
30/09/2021
11.20
 3,200 10.77 11.20 11.11 0 0 0
29/09/2021
10.77
 1,300 11.11 11.11 10.77 0 0 0
28/09/2021
11.11
 10,900 10.86 11.11 10.34 2,600 0 0.0
27/09/2021
10.86
 7,200 12.06 12.06 10.86 0 100 -0.0
24/09/2021
12.06
 300 12.15 12.15 12.06 0 0 0
23/09/2021
12.15
 11,900 12.15 13.35 12.15 100 200 -0.0
22/09/2021
12.15
 132,348 11.37 12.15 10.86 0 0 0
21/09/2021
11.37
 2,000 10.77 11.37 9.99 0 0 0
20/09/2021
10.77
 16,600 9.99 10.77 9.99 200 0 0.0
17/09/2021
9.99
 4,100 10.94 10.94 9.99 0 0 0
16/09/2021
10.94
 4,048 10.34 11.37 10.51 200 0 0.0
15/09/2021
10.34
 7,000 9.48 10.34 9.48 0 0 0
14/09/2021
9.48
 4,900 9.48 9.48 9.22 0 0 0
13/09/2021
9.48
 5,700 9.48 9.48 8.87 0 0 0
10/09/2021
9.48
 3,400 9.56 9.65 9.48 0 0 0
09/09/2021
9.56
 100,100 9.82 9.82 9.56 0 0 0
08/09/2021
9.82
 2,000 9.91 9.91 9.82 0 0 0
07/09/2021
9.91
 1,810 9.65 9.91 9.65 0 0 0
06/09/2021
9.65
 4,200 9.48 9.82 9.56 0 100 -0.0
01/09/2021
9.48
 4,100 9.13 9.48 9.48 0 0 0
31/08/2021
9.13
 0 9.13 9.13 9.13 0 0 0
30/08/2021
9.13
 1,418 9.13 9.13 8.87 0 400 -0.0
27/08/2021
9.13
 900 8.87 9.13 9.05 0 0 0
26/08/2021
8.87
 5,000 8.70 8.87 8.79 0 0 0
25/08/2021
8.70
 1,500 8.96 9.39 8.62 0 0 0
24/08/2021
8.96
 1,100 8.87 8.96 8.96 0 0 0
23/08/2021
8.87
 9 8.87 8.87 8.87 0 0 0
20/08/2021
8.87
 100 8.79 8.87 8.87 0 0 0
19/08/2021
8.79
 3,200 9.05 9.48 8.62 0 0 0
18/08/2021
9.05
 71,100 8.70 9.13 8.79 0 0 0
17/08/2021
8.70
 26,200 8.62 9.48 8.70 0 0 0
16/08/2021
8.62
 100 8.18 8.62 8.62 0 0 0
13/08/2021
8.18
 4,209 8.79 8.96 8.18 100 0 0.0
12/08/2021
8.79
 0 8.79 8.79 8.79 0 0 0
11/08/2021
8.79
 100 8.87 8.87 8.79 0 0 0
10/08/2021
8.87
 1,309 8.70 9.48 8.87 0 0 0
09/08/2021
8.70
 5,900 8.62 9.48 8.70 0 0 0
06/08/2021
8.62
 200 8.53 8.62 8.62 0 0 0
05/08/2021
8.53
 0 8.53 8.53 8.53 0 0 0
04/08/2021
8.53
 0 8.53 8.53 8.53 0 0 0
03/08/2021
8.53
 0 8.53 8.53 8.53 0 0 0
02/08/2021
8.53
 100 8.53 8.53 8.53 0 100 -0.0
30/07/2021
8.53
 400 8.62 8.79 8.53 0 0 0
29/07/2021
8.62
 51,000 8.79 8.79 8.62 0 0 0
28/07/2021
8.79
 1,000 8.18 8.79 8.79 0 0 0
27/07/2021
8.18
 0 8.18 8.18 8.18 0 0 0
26/07/2021
8.18
 0 8.18 8.18 8.18 0 0 0
23/07/2021
8.18
 0 8.18 8.18 8.18 0 0 0
22/07/2021
8.18
 0 8.18 8.18 8.18 0 0 0
21/07/2021
8.18
 0 8.18 8.18 8.18 0 0 0
20/07/2021
8.18
 1,000 7.84 8.53 8.18 0 0 0
19/07/2021
7.84
 500 8.53 8.53 7.84 0 0 0
16/07/2021
8.53
 0 8.53 8.53 8.53 0 0 0
15/07/2021
8.53
 100 8.53 8.53 8.53 0 0 0
14/07/2021
8.53
 100 8.53 8.53 8.53 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |