CTCP VICEM Bao bì Hải Phòng (bxh)

11.80
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
(2026-08-17) 		-0.20 -1.67% 0 0 0
11.80
12
11.80
2 tháng
(2026-07-16) 		-0.30 -2.48% 700 0 0
11.80
12.10
11.80
3 tháng
(2026-06-16) 		-0.20 -1.67% 80,400 0 0
11.80
13.20
11.80
6 tháng
(2026-03-18) 		0.60 5.36% 279,500 0 0
11.20
16
11.80
12 tháng
(2025-09-19) 		-3.60 -23.38% 448,500 0 0
11.10
20
11.80
24 tháng
(2024-09-24) 		-1.91 -13.94% 929,118 0 0
11.10
20
11.80
36 tháng
(2023-10-02) 		-2.57 -17.89% 1,643,910 0 0
11.10
26
11.80
60 tháng
(2021-10-11) 		2.27 23.85% 2,521,618 0 0
8.62
26
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/04/2020
11.06
 0 11.06 11.06 11.06 0 0 0
14/04/2020
11.06
 0 11.06 11.06 11.06 0 0 0
13/04/2020
11.06
 0 11.06 11.06 11.06 0 0 0
10/04/2020
11.06
 0 11.06 11.06 11.06 0 0 0
09/04/2020
11.06
 0 11.06 11.06 11.06 0 0 0
08/04/2020
11.06
 0 11.06 11.06 11.06 0 0 0
07/04/2020
11.06
 0 11.06 11.06 11.06 0 0 0
06/04/2020
11.06
 0 11.06 11.06 11.06 0 0 0
03/04/2020
11.06
 0 11.06 11.06 11.06 0 0 0
01/04/2020
11.06
 0 11.06 11.06 11.06 0 0 0
31/03/2020
11.06
 0 11.06 11.06 11.06 0 0 0
30/03/2020
11.06
 0 11.06 11.06 11.06 0 0 0
27/03/2020
11.06
 0 11.06 11.06 11.06 0 0 0
26/03/2020
11.06
 0 11.06 11.06 11.06 0 0 0
25/03/2020
11.06
 0 11.06 11.06 11.06 0 0 0
24/03/2020
11.06
 0 11.06 11.06 11.06 0 0 0
23/03/2020
11.06
 0 11.06 11.06 11.06 0 0 0
20/03/2020
11.06
 8 11.06 11.06 11.06 0 0 0
19/03/2020
11.06
 0 11.06 11.06 11.06 0 0 0
18/03/2020
11.06
 0 11.06 11.06 11.06 0 0 0
17/03/2020
11.06
 1,000 12.28 12.28 11.06 0 0 0
16/03/2020
12.28
 600 13.58 13.58 12.28 0 0 0
13/03/2020
13.58
 11,400 12.36 13.58 12.59 0 0 0
12/03/2020
12.36
 6,000 11.29 12.36 12.36 0 0 0
11/03/2020
11.29
 1,000 10.30 11.29 11.29 0 0 0
10/03/2020
10.30
 0 10.30 10.30 10.30 0 0 0
09/03/2020
10.30
 1,000 9.38 10.30 10.30 0 0 0
06/03/2020
9.38
 3,000 8.54 9.38 9.38 0 0 0
05/03/2020
8.54
 102,500 7.78 8.54 8.54 0 0 0
04/03/2020
7.78
 0 7.78 7.78 7.78 0 0 0
03/03/2020
7.78
 0 7.78 7.78 7.78 0 0 0
02/03/2020
7.78
 1,000 7.09 7.78 7.78 0 0 0
28/02/2020
7.09
 0 7.09 7.09 7.09 0 0 0
27/02/2020
7.09
 0 7.09 7.09 7.09 0 0 0
26/02/2020
7.09
 1,000 7.86 7.86 7.09 0 0 0
25/02/2020
7.86
 0 7.86 7.86 7.86 0 0 0
24/02/2020
7.86
 0 7.86 7.86 7.86 0 0 0
21/02/2020
7.86
 0 7.86 7.86 7.86 0 0 0
20/02/2020
7.86
 0 7.86 7.86 7.86 0 0 0
19/02/2020
7.86
 0 7.86 7.86 7.86 0 0 0
18/02/2020
7.86
 0 7.86 7.86 7.86 0 0 0
17/02/2020
7.86
 0 7.86 7.86 7.86 0 0 0
14/02/2020
7.86
 0 7.86 7.86 7.86 0 0 0
13/02/2020
7.86
 58,500 8.70 8.70 7.86 0 0 0
12/02/2020
8.70
 0 8.70 8.70 8.70 0 0 0
11/02/2020
8.70
 0 8.70 8.70 8.70 0 0 0
10/02/2020
8.70
 0 8.70 8.70 8.70 0 0 0
07/02/2020
8.70
 0 8.70 8.70 8.70 0 0 0
06/02/2020
8.70
 1,600 8.70 9.53 7.86 0 0 0
05/02/2020
8.70
 11,100 9.61 9.61 8.70 0 0 0
04/02/2020
9.61
 0 9.61 9.61 9.61 0 0 0
03/02/2020
9.61
 0 9.61 9.61 9.61 0 0 0
31/01/2020
9.61
 0 9.61 9.61 9.61 0 0 0
30/01/2020
9.61
 0 9.61 9.61 9.61 0 0 0
22/01/2020
9.61
 10,200 8.77 9.61 9.53 0 0 0
21/01/2020
8.77
 0 8.77 8.77 8.77 0 0 0
20/01/2020
8.77
 0 8.77 8.77 8.77 0 0 0
17/01/2020
8.77
 100 8.01 8.77 8.77 0 0 0
16/01/2020
8.01
 100 7.32 8.01 8.01 0 0 0
15/01/2020
7.32
 0 7.32 7.32 7.32 0 0 0
14/01/2020
7.32
 10,000 8.09 8.09 7.32 0 0 0
13/01/2020
8.09
 0 8.09 8.09 8.09 0 0 0
10/01/2020
8.09
 0 8.09 8.09 8.09 0 0 0
09/01/2020
8.09
 900 7.40 8.09 8.09 0 0 0
08/01/2020
7.40
 0 7.40 7.40 7.40 0 0 0
07/01/2020
7.40
 23,800 6.79 7.40 7.40 0 0 0
06/01/2020
6.79
 10,000 6.18 6.79 6.79 0 0 0
03/01/2020
6.18
 1,000 6.64 6.64 6.18 0 0 0
02/01/2020
6.64
 1,000 7.32 7.32 6.64 0 0 0
31/12/2019
7.32
 1,000 7.93 7.93 7.32 0 0 0
30/12/2019
7.93
 2,000 8.77 9.61 7.93 0 0 0
27/12/2019
8.77
 0 8.77 8.77 8.77 0 0 0
26/12/2019
8.77
 1,000 9.69 9.69 8.77 0 0 0
25/12/2019
9.69
 0 9.69 9.69 9.69 0 0 0
24/12/2019
9.69
 108 8.85 9.69 9.69 0 0 0
23/12/2019
8.85
 0 8.85 8.85 8.85 0 0 0
20/12/2019
8.85
 0 8.85 8.85 8.85 0 0 0
19/12/2019
8.85
 23 8.85 8.85 8.85 0 0 0
18/12/2019
8.85
 0 8.85 8.85 8.85 0 0 0
17/12/2019
8.85
 0 8.85 8.85 8.85 0 0 0
16/12/2019
8.85
 0 8.85 8.85 8.85 0 0 0
13/12/2019
8.85
 0 8.85 8.85 8.85 0 0 0
12/12/2019
8.85
 0 8.85 8.85 8.85 0 0 0
11/12/2019
8.85
 0 8.85 8.85 8.85 0 0 0
10/12/2019
8.85
 0 8.85 8.85 8.85 0 0 0
09/12/2019
8.85
 0 8.85 8.85 8.85 0 0 0
06/12/2019
8.85
 0 8.85 8.85 8.85 0 0 0
05/12/2019
8.85
 1,000 9.69 9.69 8.85 0 0 0
04/12/2019
9.69
 0 9.69 9.69 9.69 0 0 0
03/12/2019
9.69
 10,000 8.85 9.69 9.69 0 0 0
02/12/2019
8.85
 0 8.85 8.85 8.85 0 0 0
29/11/2019
8.85
 0 8.85 8.85 8.85 0 0 0
28/11/2019
8.85
 36,000 8.77 9.61 8.85 0 0 0
27/11/2019
8.77
 1,000 9.53 9.53 8.77 0 0 0
26/11/2019
9.53
 2,000 9.53 9.53 9.53 0 0 0
25/11/2019
9.53
 10,000 10.53 10.53 9.53 0 0 0
22/11/2019
10.53
 40,000 11.67 11.67 10.53 0 0 0
21/11/2019
11.67
 11,000 12.97 12.97 11.67 0 0 0
20/11/2019
12.97
 1,000 11.82 12.97 12.97 0 0 0
19/11/2019
11.82
 2,000 11.06 11.82 11.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |