CTCP VICEM Bao bì Bỉm Sơn (bpc)

12.30
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
(2025-12-30) 		0 0% 150,000 0 0
12.30
12.30
12.30
2 tháng
(2025-12-01) 		0 0% 178,100 0 0
12.30
12.80
12.30
3 tháng
(2025-10-31) 		1.10 9.82% 185,200 0 0
11.20
12.80
12.30
6 tháng
(2025-08-04) 		0.97 8.54% 229,900 0 0
10.15
14.58
12.30
12 tháng
(2025-02-03) 		2.25 22.37% 364,801 -11,600 -0.1
9.56
14.58
12.30
24 tháng
(2024-02-15) 		3.32 36.98% 712,932 -16,100 -0.2
7.34
14.58
12.30
36 tháng
(2023-02-14) 		0.97 8.58% 1,128,082 -79,500 -0.8
7.34
14.58
12.30
60 tháng
(2021-02-24) 		2.31 23.08% 2,723,580 -26,710 -0.4
6.33
14.58
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2017
11.55
 100 11.73 11.73 11.55 0 0 0
12/04/2017
11.73
 100 11.92 11.92 11.73 0 0 0
11/04/2017
11.92
 600 11.73 11.92 11.86 0 0 0
10/04/2017
11.73
 1,400 12.04 12.04 11.73 0 0 0
07/04/2017
12.04
 1,000 11.92 12.04 12.04 0 0 0
05/04/2017
11.92
 100 12.04 12.04 11.92 0 0 0
04/04/2017
12.04
 2,700 12.10 12.10 12.04 0 0 0
03/04/2017
12.10
 300 11.98 12.10 12.10 0 0 0
31/03/2017
11.98
 100 12.04 12.04 11.98 0 0 0
30/03/2017
12.04
 1,200 12.23 12.23 12.04 0 0 0
29/03/2017
12.23
 13,000 12.29 12.29 12.23 0 0 0
28/03/2017
12.29
 10,500 12.54 12.54 12.29 0 0 0
27/03/2017
12.54
 7,100 12.60 12.60 12.29 200 0 0.0
24/03/2017
12.60
 3,000 12.23 12.60 12.29 0 0 0
23/03/2017
12.23
 18,200 12.23 12.29 12.23 0 0 0
22/03/2017
12.23
 9,500 12.35 12.35 12.23 0 0 0
21/03/2017
12.35
 12,800 12.41 12.60 12.35 4,000 0 0.1
20/03/2017
12.41
 36,110 12.47 12.47 11.24 100 10 0.0
17/03/2017
12.47
 1,400 12.60 12.60 12.47 0 0 0
16/03/2017
12.60
 11,800 12.29 12.60 12.04 5,000 0 0.1
15/03/2017
12.29
 14,600 12.17 12.29 12.04 0 0 0
14/03/2017
12.17
 0 12.17 12.17 12.17 0 0 0
13/03/2017
12.17
 10,300 12.04 12.17 12.04 0 0 0
10/03/2017
12.04
 12,412 12.60 12.60 12.04 0 0 0
09/03/2017
12.60
 33,600 12.23 12.60 12.04 0 0 0
08/03/2017
12.23
 3,800 12.23 12.23 12.10 0 0 0
07/03/2017
12.23
 5,100 12.23 12.23 12.23 0 0 0
06/03/2017
12.23
 4,100 12.41 12.41 12.23 500 0 0.0
03/03/2017
12.41
 14,600 12.41 12.41 12.10 0 0 0
02/03/2017
12.41
 21,000 12.41 12.41 12.41 0 0 0
01/03/2017
12.41
 11,610 12.35 12.47 11.86 110 0 0.0
28/02/2017
12.35
 9,300 11.36 12.35 11.61 0 0 0
27/02/2017
11.36
 1,312 12.60 12.72 11.36 0 0 0
24/02/2017
12.60
 14,370 12.54 12.72 12.23 2,000 0 0.0
23/02/2017
12.54
 1,100 12.66 12.66 12.54 0 0 0
22/02/2017
12.66
 2,600 12.60 12.78 12.66 0 0 0
21/02/2017
12.60
 19,300 12.60 12.97 12.60 0 0 0
20/02/2017
12.60
 7,700 12.91 12.97 12.54 0 0 0
17/02/2017
12.91
 17,200 12.66 12.97 12.60 0 0 0
16/02/2017
12.66
 45,500 12.66 12.66 12.35 0 0 0
15/02/2017
12.66
 13,530 12.66 12.84 12.47 0 0 0
14/02/2017
12.66
 17,200 12.66 12.66 12.41 0 0 0
13/02/2017
12.66
 6,400 13.03 13.03 12.54 0 0 0
10/02/2017
13.03
 3,200 12.47 13.03 12.47 0 0 0
09/02/2017
12.47
 6,700 12.60 12.72 12.47 0 0 0
08/02/2017
12.60
 500 13.09 13.09 12.60 0 0 0
07/02/2017
13.09
 4,210 12.35 13.09 12.35 0 900 -0.0
06/02/2017
12.35
 8,400 12.35 12.41 12.35 0 0 0
03/02/2017
12.35
 20,200 12.35 12.35 12.10 2,200 600 0.0
02/02/2017
12.35
 15,510 12.35 12.66 12.35 1,000 0 0.0
25/01/2017
12.35
 8,800 12.35 12.41 12.35 1,000 0 0.0
24/01/2017
12.35
 20,100 12.35 12.35 12.17 8,200 0 0.2
23/01/2017
12.35
 8,700 12.23 12.41 12.29 3,000 0 0.1
20/01/2017
12.23
 22,200 12.35 12.35 12.10 100 0 0.0
19/01/2017
12.35
 3,010 12.41 12.41 12.35 0 0 0
18/01/2017
12.41
 5,900 12.17 12.41 11.92 0 0 0
17/01/2017
12.17
 1,200 12.47 12.47 12.17 0 0 0
16/01/2017
12.47
 200 12.23 12.84 12.47 0 0 0
13/01/2017
12.23
 7,500 12.23 12.35 12.23 5,000 0 0.1
12/01/2017
12.23
 3,200 12.84 12.84 12.23 0 0 0
11/01/2017
12.84
 100 12.84 12.84 12.84 0 0 0
10/01/2017
12.84
 4,900 12.41 12.84 12.10 2,200 0 0.0
09/01/2017
12.41
 0 12.41 12.41 12.41 0 0 0
06/01/2017
12.41
 600 12.41 12.41 12.41 0 0 0
05/01/2017
12.41
 2,310 11.55 12.41 11.55 1,500 0 0.0
04/01/2017
11.55
 0 11.55 11.55 11.55 0 0 0
03/01/2017
11.55
 5,500 11.42 11.73 11.49 0 2,000 -0.0
30/12/2016
11.42
 5,100 11.67 11.67 11.42 0 0 0
29/12/2016
11.67
 8,700 11.42 11.67 11.42 0 2,000 -0.0
28/12/2016
11.42
 2,000 11.42 11.42 11.42 0 2,000 -0.0
27/12/2016
11.42
 5,000 11.55 11.55 11.42 0 0 0
26/12/2016
11.55
 6,500 11.55 11.55 11.49 0 2,000 -0.0
23/12/2016
11.55
 3,500 11.61 11.61 11.49 0 1,000 -0.0
22/12/2016
11.61
 1,100 11.73 11.73 11.24 0 0 0
21/12/2016
11.73
 8,300 11.73 11.73 11.42 0 0 0
20/12/2016
11.73
 6,500 12.47 12.47 11.49 1,000 0 0.0
19/12/2016
12.47
 3,500 11.49 12.47 10.87 0 0 0
16/12/2016
11.49
 300 11.55 11.55 11.49 0 0 0
15/12/2016
11.55
 0 11.55 11.55 11.55 0 0 0
14/12/2016
11.55
 2,500 10.50 11.55 10.19 0 0 0
13/12/2016
10.50
 1,300 11.36 11.42 10.50 0 0 0
12/12/2016
11.36
 10,300 11.55 11.55 11.30 0 6,000 -0.1
09/12/2016
11.55
 16,400 11.98 11.98 11.55 0 0 0
08/12/2016
11.98
 200 11.86 11.98 11.98 0 0 0
07/12/2016
11.86
 28,600 12.17 12.17 11.73 1,000 6,900 -0.1
06/12/2016
12.17
 1,000 12.60 12.60 12.17 0 0 0
05/12/2016
12.60
 100 12.91 12.91 12.60 0 0 0
02/12/2016
12.91
 600 12.54 12.91 12.35 0 0 0
01/12/2016
12.54
 1,200 12.41 12.54 12.17 0 100 -0.0
30/11/2016
12.41
 5,800 12.66 12.66 12.41 0 1,000 -0.0
29/11/2016
12.66
 25,320 12.72 12.97 12.17 0 0 0
28/11/2016
12.72
 5,800 12.60 12.72 12.66 0 0 0
25/11/2016
12.60
 11,000 12.84 12.84 12.60 0 0 0
24/11/2016
12.84
 9,200 12.97 12.97 12.78 0 0 0
23/11/2016
12.97
 16,000 12.97 13.83 12.97 0 0 0
22/11/2016
12.97
 22,100 13.03 13.03 12.97 0 3,000 -0.1
21/11/2016
13.03
 27,600 12.41 13.09 12.47 0 1,000 -0.0
18/11/2016
12.41
 15,700 12.91 12.97 12.41 0 0 0
17/11/2016
12.91
 6,600 13.09 13.09 12.78 0 2,000 -0.0
16/11/2016
13.09
 210 13.09 13.09 13.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |