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
(2026-05-20) 		0 0% 10,800 0 0
12.50
12.50
12.50
2 tháng
(2026-04-20) 		0 0% 10,800 0 0
12.50
12.50
12.50
3 tháng
(2026-03-23) 		0 0% 10,800 0 0
12.50
12.50
12.50
6 tháng
(2025-12-22) 		0 0% 454,600 0 0
12.30
14.30
12.50
12 tháng
(2025-06-24) 		0.18 1.48% 549,800 0 0
10.05
14.58
12.50
24 tháng
(2024-07-01) 		3.71 42.27% 863,436 -12,100 -0.2
7.34
14.58
12.50
36 tháng
(2023-07-05) 		3.06 32.41% 1,202,792 -43,200 -0.5
7.34
14.58
12.50
60 tháng
(2021-07-15) 		3.97 46.56% 2,752,935 -28,910 -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)
04/11/2020: Cổ tức tiền mặt tỉ lệ: 10%
04/11/2020
8.62
 0 8.62 8.62 8.62 0 0 0
03/11/2020
8.62
 700 8.07 8.62 8.62 0 700 -0.0
02/11/2020
8.07
 0 8.07 8.07 8.07 0 0 0
30/10/2020
8.07
 300 8.62 9.32 8.07 0 0 0
29/10/2020
8.62
 0 8.62 8.62 8.62 0 0 0
28/10/2020
8.62
 0 8.62 8.62 8.62 0 0 0
27/10/2020
8.62
 0 8.62 8.62 8.62 0 0 0
26/10/2020
8.62
 300 9.40 9.40 8.62 0 0 0
23/10/2020
9.40
 0 9.40 9.40 9.40 0 0 0
22/10/2020
9.40
 800 8.07 9.40 8.85 800 0 0.0
21/10/2020
8.07
 0 8.07 8.07 8.07 0 0 0
20/10/2020
8.07
 0 8.07 8.07 8.07 0 0 0
19/10/2020
8.07
 1,000 8.93 8.93 8.07 0 0 0
16/10/2020
8.93
 0 8.93 8.93 8.93 0 0 0
15/10/2020
8.93
 0 8.93 8.93 8.93 0 0 0
14/10/2020
8.93
 200 8.69 8.93 8.93 200 0 0.0
13/10/2020
8.69
 0 8.69 8.69 8.69 0 0 0
12/10/2020
8.69
 0 8.69 8.69 8.69 0 0 0
09/10/2020
8.69
 0 8.69 8.69 8.69 0 0 0
08/10/2020
8.69
 0 8.69 8.69 8.69 0 0 0
07/10/2020
8.69
 1,900 9.63 9.63 8.69 0 0 0
06/10/2020
9.63
 100 8.77 9.63 9.63 0 0 0
05/10/2020
8.77
 100 7.99 8.77 8.77 0 0 0
02/10/2020
7.99
 0 7.99 7.99 7.99 0 0 0
01/10/2020
7.99
 0 7.99 7.99 7.99 0 0 0
30/09/2020
7.99
 2,100 7.99 7.99 7.99 0 2,100 -0.0
29/09/2020
7.99
 0 7.99 7.99 7.99 0 0 0
28/09/2020
7.99
 0 7.99 7.99 7.99 0 0 0
25/09/2020
7.99
 100 8.62 8.62 7.99 0 0 0
24/09/2020
8.62
 140 9.40 9.40 8.62 0 0 0
23/09/2020
9.40
 0 9.40 9.40 9.40 0 0 0
22/09/2020
9.40
 0 9.40 9.40 9.40 0 0 0
21/09/2020
9.40
 0 9.40 9.40 9.40 0 0 0
18/09/2020
9.40
 0 9.40 9.40 9.40 0 0 0
17/09/2020
9.40
 0 9.40 9.40 9.40 0 0 0
16/09/2020
9.40
 200 8.77 9.40 9.40 0 0 0
15/09/2020
8.77
 300 8.69 8.77 8.69 0 0 0
14/09/2020
8.69
 1,200 8.22 8.69 8.69 0 0 0
11/09/2020
8.22
 0 8.22 8.22 8.22 0 0 0
10/09/2020
8.22
 0 8.22 8.22 8.22 0 0 0
09/09/2020
8.22
 100 8.54 8.54 8.22 0 0 0
08/09/2020
8.54
 0 8.54 8.54 8.54 0 0 0
07/09/2020
8.54
 0 8.54 8.54 8.54 0 0 0
04/09/2020
8.54
 0 8.54 8.54 8.54 0 0 0
03/09/2020
8.54
 300 8.54 8.54 8.54 0 0 0
01/09/2020
8.54
 0 8.54 8.54 8.54 0 0 0
31/08/2020
8.54
 300 8.93 9.01 8.54 0 0 0
28/08/2020
8.93
 2 8.93 8.93 8.93 0 0 0
27/08/2020
8.93
 0 8.93 8.93 8.93 0 0 0
26/08/2020
8.93
 0 8.93 8.93 8.93 0 0 0
25/08/2020
8.93
 0 8.93 8.93 8.93 0 0 0
24/08/2020
8.93
 0 8.93 8.93 8.93 0 0 0
21/08/2020
8.93
 1,100 9.01 9.01 8.15 0 0 0
20/08/2020
9.01
 0 9.01 9.01 9.01 0 0 0
19/08/2020
9.01
 0 9.01 9.01 9.01 0 0 0
18/08/2020
9.01
 0 9.01 9.01 9.01 0 0 0
17/08/2020
9.01
 100 8.22 9.01 9.01 0 0 0
14/08/2020
8.22
 0 8.22 8.22 8.22 0 0 0
13/08/2020
8.22
 0 8.22 8.22 8.22 0 0 0
12/08/2020
8.22
 200 7.52 8.22 6.81 0 0 0
11/08/2020
7.52
 0 7.52 7.52 7.52 0 0 0
10/08/2020
7.52
 0 7.52 7.52 7.52 0 0 0
07/08/2020
7.52
 100 7.83 7.83 7.52 0 0 0
06/08/2020
7.83
 0 7.83 7.83 7.83 0 0 0
05/08/2020
7.83
 0 7.83 7.83 7.83 0 0 0
04/08/2020
7.83
 0 7.83 7.83 7.83 0 0 0
03/08/2020
7.83
 0 7.83 7.83 7.83 0 0 0
31/07/2020
7.83
 0 7.83 7.83 7.83 0 0 0
30/07/2020
7.83
 0 7.83 7.83 7.83 0 0 0
29/07/2020
7.83
 100 7.83 7.83 7.83 0 0 0
28/07/2020
7.83
 0 7.83 7.83 7.83 0 0 0
27/07/2020
7.83
 1,200 8.30 8.30 7.83 0 0 0
24/07/2020
8.30
 100 8.93 8.93 8.30 0 0 0
23/07/2020
8.93
 0 8.93 8.93 8.93 0 0 0
22/07/2020
8.93
 100 8.93 8.93 8.93 0 0 0
21/07/2020
8.93
 100 8.22 8.93 8.93 0 0 0
20/07/2020
8.22
 0 8.22 8.22 8.22 0 0 0
17/07/2020
8.22
 400 9.09 9.09 8.22 0 0 0
16/07/2020
9.09
 0 9.09 9.09 9.09 0 0 0
15/07/2020
9.09
 0 9.09 9.09 9.09 0 0 0
14/07/2020
9.09
 0 9.09 9.09 9.09 0 0 0
13/07/2020
9.09
 0 9.09 9.09 9.09 0 0 0
10/07/2020
9.09
 0 9.09 9.09 9.09 0 0 0
09/07/2020
9.09
 0 9.09 9.09 9.09 0 0 0
08/07/2020
9.09
 0 9.09 9.09 9.09 0 0 0
07/07/2020
9.09
 0 9.09 9.09 9.09 0 0 0
06/07/2020
9.09
 0 9.09 9.09 9.09 0 0 0
03/07/2020
9.09
 1,000 10.03 10.03 9.09 0 0 0
02/07/2020
10.03
 0 10.03 10.03 10.03 0 0 0
01/07/2020
10.03
 240 9.32 10.03 8.46 0 0 0
30/06/2020
9.32
 0 9.32 9.32 9.32 0 0 0
29/06/2020
9.32
 100 8.93 9.32 9.32 0 0 0
26/06/2020
8.93
 0 8.93 8.93 8.93 0 0 0
25/06/2020
8.93
 0 8.93 8.93 8.93 0 0 0
24/06/2020
8.93
 100 8.54 8.93 8.93 0 0 0
23/06/2020
8.54
 0 8.54 8.54 8.54 0 0 0
22/06/2020
8.54
 0 8.54 8.54 8.54 0 0 0
19/06/2020
8.54
 100 7.83 8.54 8.54 0 0 0
18/06/2020
7.83
 1,400 7.91 7.91 7.83 0 1,400 -0.0
17/06/2020
7.91
 400 8.54 8.93 7.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |