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)
06/09/2018
7.01
 0 7.01 7.01 7.01 0 0 0
05/09/2018
7.01
 0 7.01 7.01 7.01 0 0 0
04/09/2018: Cổ tức tiền mặt tỉ lệ: 8%
04/09/2018
7.01
 1,900 7.01 7.01 7.01 0 0 0
31/08/2018
7.01
 0 7.01 7.01 7.01 0 0 0
30/08/2018
7.01
 0 7.01 7.01 7.01 0 0 0
29/08/2018
7.01
 0 7.01 7.01 7.01 0 0 0
28/08/2018
7.01
 0 7.01 7.01 7.01 0 0 0
27/08/2018
7.01
 0 7.01 7.01 7.01 0 0 0
24/08/2018
7.01
 0 7.01 7.01 7.01 0 0 0
23/08/2018
7.01
 0 7.01 7.01 7.01 0 0 0
22/08/2018
7.01
 0 7.01 7.01 7.01 0 0 0
21/08/2018
7.01
 0 7.01 7.01 7.01 0 0 0
20/08/2018
7.01
 0 7.01 7.01 7.01 0 0 0
17/08/2018
7.01
 0 7.01 7.01 7.01 0 0 0
16/08/2018
7.01
 0 7.01 7.01 7.01 0 0 0
15/08/2018
7.01
 0 7.01 7.01 7.01 0 0 0
14/08/2018
7.01
 0 7.01 7.01 7.01 0 0 0
13/08/2018
7.01
 0 7.01 7.01 7.01 0 0 0
10/08/2018
7.01
 0 7.01 7.01 7.01 0 0 0
09/08/2018
7.01
 0 7.01 7.01 7.01 0 0 0
08/08/2018
7.01
 0 7.01 7.01 7.01 0 0 0
07/08/2018
7.01
 0 7.01 7.01 7.01 0 0 0
06/08/2018
7.01
 0 7.01 7.01 7.01 0 0 0
03/08/2018
7.01
 0 7.01 7.01 7.01 0 0 0
02/08/2018
7.01
 0 7.01 7.01 7.01 0 0 0
01/08/2018
7.01
 0 7.01 7.01 7.01 0 0 0
31/07/2018
7.01
 700 7.01 7.01 7.01 0 0 0
30/07/2018
7.01
 0 7.01 7.01 7.01 0 0 0
27/07/2018
7.01
 0 7.01 7.01 7.01 0 0 0
26/07/2018
7.01
 0 7.01 7.01 7.01 0 0 0
25/07/2018
7.01
 0 7.01 7.01 7.01 0 0 0
24/07/2018
7.01
 0 7.01 7.01 7.01 0 0 0
23/07/2018
7.01
 0 7.01 7.01 7.01 0 0 0
20/07/2018
7.01
 0 7.01 7.01 7.01 0 0 0
19/07/2018
7.01
 0 7.01 7.01 7.01 0 0 0
18/07/2018
7.01
 0 7.01 7.01 7.01 0 0 0
17/07/2018
7.01
 0 7.01 7.01 7.01 0 0 0
16/07/2018
7.01
 0 7.01 7.01 7.01 0 0 0
13/07/2018
7.01
 0 7.01 7.01 7.01 0 0 0
12/07/2018
7.01
 0 7.01 7.01 7.01 0 0 0
11/07/2018
7.01
 0 7.01 7.01 7.01 0 0 0
10/07/2018
7.01
 0 7.01 7.01 7.01 0 0 0
09/07/2018
7.01
 0 7.01 7.01 7.01 0 0 0
06/07/2018
7.01
 0 7.01 7.01 7.01 0 0 0
05/07/2018
7.01
 0 7.01 7.01 7.01 0 0 0
04/07/2018
7.01
 0 7.01 7.01 7.01 0 0 0
03/07/2018
7.01
 0 7.01 7.01 7.01 0 0 0
02/07/2018
7.01
 0 7.01 7.01 7.01 0 0 0
29/06/2018
7.01
 0 7.01 7.01 7.01 0 0 0
28/06/2018
7.01
 0 7.01 7.01 7.01 0 0 0
27/06/2018
7.01
 0 7.01 7.01 7.01 0 0 0
26/06/2018
7.01
 0 7.01 7.01 7.01 0 0 0
25/06/2018
7.01
 0 7.01 7.01 7.01 0 0 0
22/06/2018
7.01
 0 7.01 7.01 7.01 0 0 0
21/06/2018
7.01
 0 7.01 7.01 7.01 0 0 0
20/06/2018
7.01
 5,015 7.76 7.76 7.01 0 15 -0.0
19/06/2018
7.76
 0 7.76 7.76 7.76 0 0 0
18/06/2018
7.76
 0 7.76 7.76 7.76 0 0 0
15/06/2018
7.76
 0 7.76 7.76 7.76 0 0 0
14/06/2018
7.76
 0 7.76 7.76 7.76 0 0 0
13/06/2018
7.76
 0 7.76 7.76 7.76 0 0 0
12/06/2018
7.76
 0 7.76 7.76 7.76 0 0 0
11/06/2018
7.76
 0 7.76 7.76 7.76 0 0 0
08/06/2018
7.76
 0 7.76 7.76 7.76 0 0 0
07/06/2018
7.76
 0 7.76 7.76 7.76 0 0 0
06/06/2018
7.76
 0 7.76 7.76 7.76 0 0 0
05/06/2018
7.76
 0 7.76 7.76 7.76 0 0 0
04/06/2018
7.76
 0 7.76 7.76 7.76 0 0 0
01/06/2018
7.76
 0 7.76 7.76 7.76 0 0 0
31/05/2018
7.76
 0 7.76 7.76 7.76 0 0 0
30/05/2018
7.76
 100 8.58 8.58 7.76 0 0 0
29/05/2018
8.58
 90,100 9.53 10.48 8.58 0 0 0
28/05/2018
9.53
 0 9.53 9.53 9.53 0 0 0
25/05/2018
9.53
 0 9.53 9.53 9.53 0 0 0
24/05/2018
9.53
 1,100 10.55 10.55 9.53 0 0 0
23/05/2018
10.55
 0 10.55 10.55 10.55 0 0 0
22/05/2018
10.55
 500 9.60 10.55 10.55 0 0 0
21/05/2018
9.60
 500 8.78 9.60 9.60 0 0 0
18/05/2018
8.78
 0 8.78 8.78 8.78 0 0 0
17/05/2018
8.78
 5,000 8.03 8.78 8.78 0 0 0
16/05/2018
8.03
 10,100 8.51 9.33 8.03 0 0 0
15/05/2018
8.51
 0 8.51 8.51 8.51 0 0 0
14/05/2018
8.51
 0 8.51 8.51 8.51 0 0 0
11/05/2018
8.51
 0 8.51 8.51 8.51 0 0 0
10/05/2018
8.51
 0 8.51 8.51 8.51 0 0 0
09/05/2018
8.51
 0 8.51 8.51 8.51 0 0 0
08/05/2018
8.51
 0 8.51 8.51 8.51 0 0 0
07/05/2018
8.51
 0 8.51 8.51 8.51 0 0 0
04/05/2018
8.51
 0 8.51 8.51 8.51 0 0 0
03/05/2018
8.51
 0 8.51 8.51 8.51 0 0 0
02/05/2018
8.51
 0 8.51 8.51 8.51 0 0 0
27/04/2018
8.51
 500 9.26 9.26 8.51 0 0 0
26/04/2018
9.26
 1,500 10.07 11.03 9.26 0 0 0
24/04/2018
10.07
 1,100 11.10 12.12 10.01 0 0 0
23/04/2018
11.10
 0 11.10 11.10 11.10 0 0 0
20/04/2018
11.10
 0 11.10 11.10 11.10 0 0 0
19/04/2018
11.10
 0 11.10 11.10 11.10 0 0 0
18/04/2018
11.10
 0 11.10 11.10 11.10 0 0 0
17/04/2018
11.10
 300 10.14 11.10 11.10 0 0 0
16/04/2018
10.14
 24,800 10.14 10.14 10.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |