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
(2025-12-19) 		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
(2025-03-24) 		0.28 2.30% 579,500 -11,600 -0.1
9.56
14.58
12.50
24 tháng
(2024-03-29) 		4.20 50.54% 893,729 -12,100 -0.2
7.34
14.58
12.50
36 tháng
(2023-04-04) 		4 47.12% 1,378,668 -70,000 -0.7
7.34
14.58
12.50
60 tháng
(2021-04-14) 		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)
30/05/2017
10.99
 2,700 11.12 11.12 10.99 1,600 0 0.0
29/05/2017
11.12
 100 11.12 11.12 11.12 0 0 0
26/05/2017
11.12
 10 11.12 11.12 11.12 0 0 0
25/05/2017
11.12
 4,100 10.87 11.12 10.87 0 0 0
24/05/2017
10.87
 9,801 10.87 11.05 10.87 0 0 0
23/05/2017
10.87
 3,100 11.12 11.12 10.81 0 0 0
22/05/2017
11.12
 17,800 11.12 11.18 11.12 0 0 0
19/05/2017
11.12
 500 11.24 11.24 11.12 0 0 0
18/05/2017
11.24
 3,500 11.24 11.24 11.12 2,200 0 0.0
17/05/2017
11.24
 2,100 11.36 11.36 10.93 0 0 0
16/05/2017
11.36
 1,800 11.42 11.42 10.81 500 300 0.0
15/05/2017
11.42
 5,210 11.18 11.42 11.12 0 0 0
12/05/2017
11.18
 1,900 11.24 11.24 11.18 0 0 0
11/05/2017
11.24
 2,600 11.12 11.24 11.12 500 0 0.0
10/05/2017
11.12
 6,800 11.36 11.36 11.12 0 0 0
09/05/2017
11.36
 3,100 11.49 11.49 11.36 1,600 0 0.0
08/05/2017
11.49
 2,300 11.55 11.55 11.24 2,200 0 0.0
05/05/2017
11.55
 110 11.36 11.55 11.55 0 0 0
04/05/2017
11.36
 0 11.36 11.36 11.36 0 0 0
03/05/2017
11.36
 1,510 11.61 11.61 11.36 0 10 -0.0
28/04/2017
11.61
 3,200 11.05 11.61 11.05 0 0 0
27/04/2017
11.05
 100 10.68 11.05 11.05 0 0 0
26/04/2017
10.68
 500 11.12 11.12 10.68 0 0 0
25/04/2017
11.12
 5,800 10.56 11.12 10.56 0 0 0
24/04/2017
10.56
 9,900 11.30 11.30 10.56 500 0 0.0
21/04/2017
11.30
 100 10.62 11.30 11.30 0 0 0
20/04/2017
10.62
 6,300 10.62 10.74 10.62 1,000 0 0.0
19/04/2017
10.62
 7,700 11.42 11.79 10.31 0 0 0
18/04/2017
11.42
 1,100 11.24 11.73 11.42 1,000 0 0.0
17/04/2017
11.24
 1,500 11.67 11.98 10.56 1,100 0 0.0
14/04/2017
11.67
 800 11.55 11.67 11.49 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |