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)
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
26/09/2016
13.15
 6,780 13.28 13.28 12.04 0 0 0
23/09/2016
13.28
 3,950 13.40 13.40 13.09 0 0 0
22/09/2016
13.40
 17,000 13.46 13.52 13.28 2,500 0 0.1
21/09/2016
13.46
 11,000 13.40 13.46 13.34 0 0 0
20/09/2016
13.40
 3,900 13.40 13.40 13.40 0 0 0
19/09/2016
13.40
 16,200 13.52 13.52 13.40 0 0 0
16/09/2016
13.52
 16,400 13.65 13.65 13.46 1,000 0 0.0
15/09/2016
13.65
 11,600 13.65 13.65 13.65 0 0 0
14/09/2016
13.65
 11,700 13.71 13.77 13.59 2,000 1,300 0.0
13/09/2016
13.71
 14,200 13.83 13.83 13.46 0 6,000 -0.1
12/09/2016
13.83
 15,600 13.83 13.83 13.46 0 0 0
09/09/2016
13.83
 31,320 13.15 14.20 13.15 0 4,200 -0.1
08/09/2016
13.15
 14,110 13.15 13.15 12.97 0 0 0
07/09/2016
13.15
 6,400 13.34 13.34 12.84 0 1,800 -0.0
06/09/2016
13.34
 7,420 13.09 13.34 13.03 0 0 0
05/09/2016
13.09
 1,600 13.21 13.21 12.72 0 0 0
01/09/2016
13.21
 1,100 12.97 13.21 12.78 0 0 0
31/08/2016
12.97
 14,920 12.78 12.97 12.72 0 0 0
30/08/2016
12.78
 12,400 12.84 12.84 12.41 0 0 0
29/08/2016
12.84
 4,000 13.03 13.28 12.84 1,900 300 0.0
26/08/2016
13.03
 11,500 13.09 13.09 12.84 0 3,600 -0.1
25/08/2016
13.09
 75,810 13.28 13.28 12.54 0 0 0
24/08/2016
13.28
 5,100 13.28 13.71 13.03 0 2,000 -0.0
23/08/2016
13.28
 2,000 13.52 13.52 13.09 0 0 0
22/08/2016
13.52
 9,400 13.59 13.59 12.97 0 0 0
19/08/2016
13.59
 11,000 13.59 13.59 13.28 0 4,100 -0.1
18/08/2016
13.59
 8,000 13.71 13.71 13.34 0 0 0
17/08/2016
13.71
 12,720 12.91 13.71 12.91 0 2,800 -0.1
16/08/2016
12.91
 36,700 13.46 13.46 12.84 0 0 0
15/08/2016
13.46
 500 13.59 13.65 13.46 0 0 0
12/08/2016
13.59
 8,010 13.83 13.83 13.28 0 3,200 -0.1
11/08/2016
13.83
 24,100 13.83 14.70 13.59 0 0 0
10/08/2016
13.83
 35,930 12.78 13.96 13.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |