CTCP VICEM Bao bì Bỉm Sơn (bpc)

12.50
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
(2026-02-23) 		-1.30 -9.42% 19,500 0 0
12.50
13.80
12.50
2 tháng
(2026-01-19) 		0.20 1.63% 443,700 0 0
12.30
14.30
12.50
3 tháng
(2025-12-18) 		0 0% 444,800 0 0
12.30
14.30
12.50
6 tháng
(2025-09-19) 		-0.30 -2.34% 485,600 0 0
11
14.30
12.50
12 tháng
(2025-03-24) 		0.28 2.30% 579,500 -11,600 -0.1
9.56
14.58
12.50
24 tháng
(2024-03-28) 		3.42 37.73% 893,729 -12,100 -0.2
7.34
14.58
12.50
36 tháng
(2023-04-03) 		3.06 32.41% 1,378,668 -70,000 -0.7
7.34
14.58
12.50
60 tháng
(2021-04-13) 		1.73 16.07% 3,002,670 -28,810 -0.4
6.33
14.58
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |