CTCP VICEM Bao bì Bỉm Sơn (bpc)

12.10
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) 		-0.40 -3.20% 1,000 0 0
12.10
13.70
12.10
2 tháng
(2026-07-16) 		-0.40 -3.20% 1,000 0 0
12.10
13.70
12.10
3 tháng
(2026-06-16) 		-0.40 -3.20% 1,000 0 0
12.10
13.70
12.10
6 tháng
(2026-03-18) 		-0.40 -3.20% 11,800 0 0
12.10
13.70
12.10
12 tháng
(2025-09-19) 		-0.70 -5.47% 497,400 0 0
11
14.30
12.10
24 tháng
(2024-09-24) 		2.34 24.03% 757,021 -11,900 -0.2
8.38
14.58
12.10
36 tháng
(2023-10-02) 		3.12 34.76% 1,042,558 -18,200 -0.2
7.34
14.58
12.10
60 tháng
(2021-10-11) 		0.91 8.09% 2,228,392 -32,210 -0.4
6.33
14.58
12.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2017
13.16
 10 13.16 13.16 13.16 0 0 0
15/11/2017
13.16
 500 13.36 13.36 13.16 500 0 0.0
14/11/2017
13.36
 0 13.36 13.36 13.36 0 0 0
13/11/2017
13.36
 0 13.36 13.36 13.36 0 0 0
10/11/2017
13.36
 0 13.36 13.36 13.36 0 0 0
09/11/2017
13.36
 600 13.36 13.36 13.36 600 0 0.0
08/11/2017
13.36
 0 13.36 13.36 13.36 0 0 0
07/11/2017
13.36
 200 12.14 13.36 13.36 0 0 0
06/11/2017
12.14
 300 12.14 12.14 12.14 300 0 0.0
03/11/2017
12.14
 21,500 11.47 12.14 11.47 1,400 1,400 0
02/11/2017
11.47
 26,740 11.47 11.47 10.32 23,900 26,740 -0.0
01/11/2017
11.47
 810 12.14 12.14 11.47 800 800 0
31/10/2017
12.14
 1,100 13.49 13.49 12.14 1,100 0 0.0
30/10/2017
13.49
 70 13.49 13.49 13.49 0 0 0
27/10/2017
13.49
 1,300 13.49 13.49 12.68 0 0 0
26/10/2017
13.49
 0 13.49 13.49 13.49 0 0 0
25/10/2017
13.49
 0 13.49 13.49 13.49 0 0 0
24/10/2017
13.49
 1,000 13.49 13.49 13.49 0 0 0
23/10/2017
13.49
 13,770 12.75 13.49 12.82 0 0 0
20/10/2017
12.75
 4,700 12.14 12.75 12.14 0 0 0
19/10/2017
12.14
 0 12.14 12.14 12.14 0 0 0
18/10/2017
12.14
 19,400 12.08 12.21 12.14 0 0 0
17/10/2017
12.08
 0 12.08 12.08 12.08 0 0 0
16/10/2017
12.08
 3,100 11.47 12.08 11.81 0 0 0
13/10/2017
11.47
 0 11.47 11.47 11.47 0 0 0
12/10/2017
11.47
 3,300 11.40 11.54 11.47 0 0 0
11/10/2017
11.40
 3,300 11.40 11.40 11.40 0 0 0
10/10/2017
11.40
 0 11.40 11.40 11.40 0 0 0
09/10/2017
11.40
 5,500 12.62 12.62 11.40 5,000 0 0.1
06/10/2017
12.62
 100 11.47 12.62 12.62 0 0 0
05/10/2017
11.47
 0 11.47 11.47 11.47 0 0 0
04/10/2017
11.47
 310 11.13 11.47 11.47 0 0 0
03/10/2017
11.13
 6,500 11.47 11.47 11.13 6,200 0 0.1
02/10/2017
11.47
 320 11.13 11.47 11.47 0 0 0
29/09/2017
11.13
 0 11.13 11.13 11.13 0 0 0
28/09/2017
11.13
 3,700 11.47 11.47 11.13 3,700 0 0.1
27/09/2017
11.47
 0 11.47 11.47 11.47 0 0 0
26/09/2017
11.47
 0 11.47 11.47 11.47 0 0 0
25/09/2017
11.47
 10,000 11.47 11.47 11.47 9,000 0 0.2
22/09/2017
11.47
 5,010 11.47 11.47 11.47 0 5,000 -0.1
21/09/2017
11.47
 10 11.47 11.47 11.47 0 0 0
20/09/2017
11.47
 6,800 11.47 11.47 11.47 4,800 0 0.1
19/09/2017
11.47
 7,500 11.47 11.54 11.47 5,500 400 0.1
18/09/2017
11.47
 200 11.47 11.47 11.47 200 0 0.0
15/09/2017
11.47
 0 11.47 11.47 11.47 0 0 0
14/09/2017
11.47
 6,500 11.47 11.47 11.47 3,500 3,500 0
13/09/2017
11.47
 14,000 11.47 11.47 11.47 0 0 0
12/09/2017
11.47
 1,150 11.47 11.47 11.47 0 0 0
11/09/2017
11.47
 1,010 11.47 11.47 11.47 0 0 0
08/09/2017
11.47
 9,550 11.47 11.47 11.47 0 0 0
07/09/2017
11.47
 14,200 11.47 11.47 11.47 0 0 0
06/09/2017
11.47
 200 11.47 11.47 11.47 0 0 0
05/09/2017
11.47
 2,500 11.47 11.47 11.47 0 0 0
01/09/2017
11.47
 941 11.47 11.47 11.47 0 0 0
31/08/2017
11.47
 0 11.47 11.47 11.47 0 0 0
30/08/2017
11.47
 0 11.47 11.47 11.47 0 0 0
29/08/2017
11.47
 600 11.47 11.47 11.47 0 0 0
28/08/2017
11.47
 0 11.47 11.47 11.47 0 0 0
25/08/2017
11.47
 1,200 11.47 11.47 11.47 0 0 0
24/08/2017
11.47
 14,900 11.47 11.47 11.47 1,200 0 0.0
23/08/2017
11.47
 0 11.47 11.47 11.47 0 0 0
22/08/2017
11.47
 9,000 11.47 11.47 11.40 0 0 0
21/08/2017
11.47
 7,230 11.40 11.47 11.40 0 0 0
18/08/2017
11.40
 23,000 11.27 11.40 11.27 0 0 0
17/08/2017
11.27
 10,000 11.33 11.33 11.27 0 0 0
16/08/2017
11.33
 1,000 11.33 11.33 11.33 0 0 0
15/08/2017
11.33
 0 11.33 11.33 11.33 0 0 0
14/08/2017
11.33
 12,650 11.00 11.33 11.00 0 0 0
11/08/2017
11.00
 1,100 11.00 11.00 11.00 1,000 0 0.0
10/08/2017
11.00
 1,200 11.00 11.00 11.00 1,000 0 0.0
09/08/2017
11.00
 900 11.27 11.27 11.00 400 0 0.0
08/08/2017
11.27
 0 11.27 11.27 11.27 0 0 0
07/08/2017
11.27
 5,600 11.00 11.27 11.07 0 0 0
04/08/2017
11.00
 600 11.00 11.00 11.00 0 0 0
03/08/2017
11.00
 2,200 10.86 11.00 10.80 0 0 0
02/08/2017
10.86
 4,210 11.20 11.20 10.80 100 0 0.0
01/08/2017
11.20
 1,000 11.13 11.20 11.20 0 0 0
31/07/2017
11.13
 4,900 10.93 11.20 10.93 0 0 0
28/07/2017
10.93
 900 11.07 11.07 10.93 0 0 0
27/07/2017
11.07
 200 11.13 11.13 11.07 0 0 0
26/07/2017
11.13
 1,670 10.93 11.13 11.13 0 0 0
25/07/2017
10.93
 10 10.93 10.93 10.93 0 0 0
24/07/2017
10.93
 5,700 11.13 11.13 10.93 3,000 0 0.0
21/07/2017
11.13
 1,000 11.33 11.33 11.13 1,000 0 0.0
20/07/2017: Cổ tức tiền mặt tỉ lệ: 15%
20/07/2017
11.33
 5,100 10.93 11.60 11.13 1,000 0 0.0
19/07/2017
10.93
 10,030 11.12 11.42 10.93 100 0 0.0
18/07/2017
11.12
 600 11.30 11.30 11.12 0 0 0
17/07/2017
11.30
 55,300 11.55 11.55 11.12 9,800 0 0.2
14/07/2017
11.55
 26,500 11.55 11.73 11.55 3,000 0 0.1
13/07/2017
11.55
 7,700 11.42 11.55 11.42 0 0 0
12/07/2017
11.42
 5,600 11.42 11.42 11.24 1,100 100 0.0
11/07/2017
11.42
 10,300 11.42 11.49 11.42 1,000 0 0.0
10/07/2017
11.42
 29,400 11.12 11.49 11.24 0 0 0
07/07/2017
11.12
 10,000 11.30 11.30 10.99 2,000 0 0.0
06/07/2017
11.30
 7,100 10.93 11.30 10.87 0 0 0
05/07/2017
10.93
 22,600 10.74 10.93 10.81 0 0 0
04/07/2017
10.74
 2,000 11.12 11.12 10.74 0 0 0
03/07/2017
11.12
 4,700 10.68 11.12 10.74 0 0 0
30/06/2017
10.68
 6,900 10.68 10.68 10.62 0 6,500 -0.1
29/06/2017
10.68
 5,850 10.68 10.74 10.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |