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
(2025-12-29) 		0 0% 0 0 0
12.30
12.30
12.30
2 tháng
(2025-12-01) 		0 0% 28,100 0 0
12.30
12.80
12.30
3 tháng
(2025-10-30) 		1.10 9.82% 35,200 0 0
11.20
12.80
12.30
6 tháng
(2025-08-01) 		1.85 17.76% 83,200 0 0
10.15
14.58
12.30
12 tháng
(2025-02-03) 		2.25 22.37% 214,801 -11,600 -0.1
9.56
14.58
12.30
24 tháng
(2024-02-15) 		3.32 36.98% 562,932 -16,100 -0.2
7.34
14.58
12.30
36 tháng
(2023-02-13) 		1.92 18.45% 978,082 -79,500 -0.8
7.34
14.58
12.30
60 tháng
(2021-02-23) 		2.31 23.08% 2,573,580 -26,710 -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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |