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
(2025-12-22) 		0 0% 443,800 0 0
12.30
14.30
12.50
6 tháng
(2025-09-22) 		-0.30 -2.34% 480,600 0 0
11
14.30
12.50
12 tháng
(2025-03-25) 		0.28 2.30% 579,400 -11,600 -0.1
9.56
14.58
12.50
24 tháng
(2024-04-01) 		4.20 50.54% 893,329 -12,100 -0.2
7.34
14.58
12.50
36 tháng
(2023-04-05) 		3.15 33.75% 1,369,567 -70,000 -0.7
7.34
14.58
12.50
60 tháng
(2021-04-15) 		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)
26/12/2018
12.51
 0 12.51 12.51 12.51 0 0 0
25/12/2018
12.51
 0 12.51 12.51 12.51 0 0 0
24/12/2018
12.51
 0 12.51 12.51 12.51 0 0 0
21/12/2018
12.51
 0 12.51 12.51 12.51 0 0 0
20/12/2018
12.51
 0 12.51 12.51 12.51 0 0 0
19/12/2018
12.51
 100 11.41 12.51 12.51 0 0 0
18/12/2018
11.41
 9,900 11.92 11.92 11.04 0 0 0
17/12/2018
11.92
 0 11.92 11.92 11.92 0 0 0
14/12/2018
11.92
 0 11.92 11.92 11.92 0 0 0
13/12/2018
11.92
 0 11.92 11.92 11.92 0 0 0
12/12/2018
11.92
 100 10.89 11.92 11.92 0 0 0
11/12/2018
10.89
 0 10.89 10.89 10.89 0 0 0
10/12/2018
10.89
 0 10.89 10.89 10.89 0 0 0
07/12/2018
10.89
 0 10.89 10.89 10.89 0 0 0
06/12/2018
10.89
 10 10.89 10.89 10.89 0 0 0
05/12/2018
10.89
 0 10.89 10.89 10.89 0 0 0
04/12/2018
10.89
 0 10.89 10.89 10.89 0 0 0
03/12/2018
10.89
 0 10.89 10.89 10.89 0 0 0
30/11/2018
10.89
 0 10.89 10.89 10.89 0 0 0
29/11/2018
10.89
 1,000 10.30 10.89 10.89 0 0 0
28/11/2018
10.30
 400 10.38 10.38 10.30 0 0 0
27/11/2018
10.38
 0 10.38 10.38 10.38 0 0 0
26/11/2018
10.38
 1,000 9.49 10.38 10.38 0 0 0
23/11/2018
9.49
 0 9.49 9.49 9.49 0 0 0
22/11/2018
9.49
 0 9.49 9.49 9.49 0 0 0
21/11/2018
9.49
 0 9.49 9.49 9.49 0 0 0
20/11/2018
9.49
 0 9.49 9.49 9.49 0 0 0
19/11/2018
9.49
 0 9.49 9.49 9.49 0 0 0
16/11/2018
9.49
 7,000 8.69 9.49 9.49 0 6,000 -0.1
15/11/2018
8.69
 0 8.69 8.69 8.69 0 0 0
14/11/2018
8.69
 6,700 9.57 9.57 8.69 0 0 0
13/11/2018
9.57
 0 9.57 9.57 9.57 0 0 0
12/11/2018
9.57
 0 9.57 9.57 9.57 0 0 0
09/11/2018
9.57
 0 9.57 9.57 9.57 0 0 0
08/11/2018
9.57
 10,000 9.57 9.57 9.57 0 10,000 -0.1
07/11/2018
9.57
 100 9.57 9.57 9.57 0 100 -0.0
06/11/2018
9.57
 0 9.57 9.57 9.57 0 0 0
05/11/2018
9.57
 9,010 9.57 9.57 9.57 0 9,000 -0.1
02/11/2018
9.57
 10,000 9.57 9.57 9.57 0 10,000 -0.1
01/11/2018
9.57
 5,000 9.20 9.57 9.57 0 4,900 -0.1
31/10/2018
9.20
 50 9.20 9.20 9.20 0 0 0
30/10/2018
9.20
 0 9.20 9.20 9.20 0 0 0
29/10/2018
9.20
 20,000 10.01 10.01 9.20 0 20,000 -0.3
26/10/2018
10.01
 0 10.01 10.01 10.01 0 0 0
25/10/2018
10.01
 0 10.01 10.01 10.01 0 0 0
24/10/2018
10.01
 529 11.04 11.04 10.01 0 0 0
23/10/2018
11.04
 0 11.04 11.04 11.04 0 0 0
22/10/2018
11.04
 500 12.07 12.07 11.04 0 0 0
19/10/2018
12.07
 0 12.07 12.07 12.07 0 0 0
18/10/2018
12.07
 0 12.07 12.07 12.07 0 0 0
17/10/2018
12.07
 0 12.07 12.07 12.07 0 0 0
16/10/2018
12.07
 100 11.04 12.07 12.07 0 0 0
15/10/2018
11.04
 100 11.04 11.04 11.04 0 0 0
12/10/2018
11.04
 500 11.41 11.41 11.04 0 0 0
11/10/2018
11.41
 10,000 11.78 11.78 11.41 0 0 0
10/10/2018
11.78
 0 11.78 11.78 11.78 0 0 0
09/10/2018
11.78
 0 11.78 11.78 11.78 0 0 0
08/10/2018
11.78
 0 11.78 11.78 11.78 0 0 0
05/10/2018
11.78
 0 11.78 11.78 11.78 0 0 0
04/10/2018
11.78
 25 11.78 11.78 11.78 0 0 0
03/10/2018
11.78
 0 11.78 11.78 11.78 0 0 0
02/10/2018
11.78
 0 11.78 11.78 11.78 0 0 0
01/10/2018
11.78
 0 11.78 11.78 11.78 0 0 0
28/09/2018
11.78
 0 11.78 11.78 11.78 0 0 0
27/09/2018
11.78
 2,000 11.78 11.78 11.78 0 0 0
26/09/2018
11.78
 0 11.78 11.78 11.78 0 0 0
25/09/2018
11.78
 0 11.78 11.78 11.78 0 0 0
24/09/2018
11.78
 0 11.78 11.78 11.78 0 0 0
21/09/2018
11.78
 0 11.78 11.78 11.78 0 0 0
20/09/2018
11.78
 0 11.78 11.78 11.78 0 0 0
19/09/2018
11.78
 0 11.78 11.78 11.78 0 0 0
18/09/2018
11.78
 0 11.78 11.78 11.78 0 0 0
17/09/2018
11.78
 0 11.78 11.78 11.78 0 0 0
14/09/2018
11.78
 0 11.78 11.78 11.78 0 0 0
13/09/2018
11.78
 0 11.78 11.78 11.78 0 0 0
12/09/2018
11.78
 0 11.78 11.78 11.78 0 0 0
11/09/2018
11.78
 100 12.14 12.14 11.78 0 0 0
10/09/2018
12.14
 0 12.14 12.14 12.14 0 0 0
07/09/2018
12.14
 0 12.14 12.14 12.14 0 0 0
06/09/2018: Cổ tức tiền mặt tỉ lệ: 15%
06/09/2018
12.14
 0 12.14 12.14 12.14 0 0 0
05/09/2018
12.14
 50 12.14 12.14 12.14 0 0 0
04/09/2018
12.14
 100 12.35 12.35 12.14 0 0 0
31/08/2018
12.35
 100 12.41 12.41 12.35 0 100 -0.0
30/08/2018
12.41
 1,100 12.62 12.62 12.41 100 100 -0
29/08/2018
12.62
 0 12.62 12.62 12.62 0 0 0
28/08/2018
12.62
 100 11.81 12.62 12.62 0 0 0
27/08/2018
11.81
 0 11.81 11.81 11.81 0 0 0
24/08/2018
11.81
 0 11.81 11.81 11.81 0 0 0
23/08/2018
11.81
 1,000 11.81 11.81 11.81 0 0 0
22/08/2018
11.81
 1,600 12.75 12.75 11.81 0 0 0
21/08/2018
12.75
 0 12.75 12.75 12.75 0 0 0
20/08/2018
12.75
 0 12.75 12.75 12.75 0 0 0
17/08/2018
12.75
 0 12.75 12.75 12.75 0 0 0
16/08/2018
12.75
 0 12.75 12.75 12.75 0 0 0
15/08/2018
12.75
 0 12.75 12.75 12.75 0 0 0
14/08/2018
12.75
 0 12.75 12.75 12.75 0 0 0
13/08/2018
12.75
 0 12.75 12.75 12.75 0 0 0
10/08/2018
12.75
 0 12.75 12.75 12.75 0 0 0
09/08/2018
12.75
 0 12.75 12.75 12.75 0 0 0
08/08/2018
12.75
 0 12.75 12.75 12.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |