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
(2025-11-05) 		1.10 9.82% 7,100 0 0
11.20
12.30
12.30
2 tháng
(2025-10-06) 		-1.20 -8.89% 7,800 0 0
11
13.50
12.30
3 tháng
(2025-09-08) 		-1.20 -8.89% 24,600 0 0
11
13.50
12.30
6 tháng
(2025-06-09) 		0.18 1.48% 80,200 0 0
9.56
14.58
12.30
12 tháng
(2024-12-10) 		3.33 37.17% 209,901 -11,600 -0.1
8.97
14.58
12.30
24 tháng
(2023-12-18) 		3.22 35.53% 544,358 -16,100 -0.2
7.34
14.58
12.30
36 tháng
(2022-12-21) 		3.90 46.39% 954,518 -79,900 -0.8
7.34
14.58
12.30
60 tháng
(2020-12-31) 		3.25 35.97% 2,578,863 -30,710 -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)
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
15/11/2016
13.09
 10,850 13.09 14.14 12.91 1,000 7,000 -0.1
14/11/2016
13.09
 12,900 13.28 13.28 13.03 0 0 0
11/11/2016
13.28
 18,200 13.03 14.26 13.09 0 0 0
10/11/2016
13.03
 14,820 13.03 13.28 12.84 0 0 0
09/11/2016
13.03
 3,400 12.84 13.03 12.47 200 0 0.0
08/11/2016
12.84
 10,900 12.84 12.84 12.66 200 0 0.0
07/11/2016
12.84
 14,340 13.40 13.40 12.78 0 4,600 -0.1
04/11/2016
13.40
 8,400 12.78 13.40 12.84 0 0 0
03/11/2016
12.78
 23,700 13.65 13.65 12.78 0 0 0
02/11/2016
13.65
 7,500 13.77 13.89 13.59 0 0 0
01/11/2016
13.77
 800 14.14 14.14 13.77 0 0 0
31/10/2016
14.14
 2,840 14.14 14.26 14.08 0 0 0
28/10/2016
14.14
 38,000 14.20 14.20 14.14 2,700 0 0.1
27/10/2016
14.20
 7,320 14.26 14.26 13.59 0 5,000 -0.1
26/10/2016
14.26
 1,612 14.26 14.26 13.89 0 0 0
25/10/2016
14.26
 5,840 13.83 14.45 13.96 0 0 0
24/10/2016
13.83
 36,800 14.57 14.57 13.71 0 0 0
21/10/2016
14.57
 12,800 15.13 15.38 14.57 0 0 0
20/10/2016
15.13
 23,632 15.31 15.69 15.07 0 0 0
19/10/2016
15.31
 117,060 14.64 15.93 14.76 1,100 2,500 -0.0
18/10/2016
14.64
 22,500 14.33 15.25 14.39 0 0 0
17/10/2016
14.33
 24,600 14.70 14.70 14.33 0 0 0
14/10/2016
14.70
 5,300 14.45 14.70 14.39 0 0 0
13/10/2016
14.45
 6,800 14.57 14.57 14.20 1,000 0 0.0
12/10/2016
14.57
 42,450 14.20 15.31 14.33 0 500 -0.0
11/10/2016
14.20
 14,110 14.33 14.33 13.59 0 0 0
10/10/2016
14.33
 5,260 15.19 15.19 14.33 0 0 0
07/10/2016
15.19
 21,839 15.31 15.44 14.76 0 0 0
06/10/2016
15.31
 65,531 14.20 15.31 14.20 2,000 0 0.0
05/10/2016
14.20
 39,800 14.20 14.33 13.89 0 0 0
04/10/2016
14.20
 61,850 13.59 14.88 14.08 0 6,500 -0.2
03/10/2016
13.59
 15,350 12.97 13.65 12.97 0 0 0
30/09/2016
12.97
 23,100 12.97 12.97 12.60 0 8,700 -0.2
29/09/2016
12.97
 4,700 12.78 13.03 12.72 0 0 0
28/09/2016
12.78
 10,250 13.21 13.21 12.66 0 0 0
27/09/2016
13.21
 15,800 13.15 13.28 12.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |