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)
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
09/08/2016
12.78
 3,120 12.60 13.28 12.78 0 0 0
08/08/2016
12.60
 3,900 12.78 12.78 12.60 0 0 0
05/08/2016
12.78
 32,820 12.66 12.78 12.54 0 0 0
04/08/2016
12.66
 6,800 12.84 13.03 12.66 0 0 0
03/08/2016
12.84
 3,300 12.84 12.84 12.84 0 0 0
02/08/2016
12.84
 27,600 13.59 14.20 12.54 2,700 0 0.1
01/08/2016
13.59
 5,450 13.65 13.89 12.72 0 0 0
29/07/2016
13.65
 32,800 12.41 13.65 12.72 0 400 -0.0
28/07/2016
12.41
 50,000 12.41 12.78 12.35 0 0 0
27/07/2016
12.41
 3,000 13.09 13.09 12.35 0 0 0
26/07/2016
13.09
 800 13.46 13.46 13.03 0 0 0
25/07/2016
13.46
 2,900 13.46 13.46 12.35 200 0 0.0
22/07/2016
13.46
 15,900 13.71 13.83 12.35 0 0 0
21/07/2016
13.71
 8,200 15.19 15.19 13.71 2,800 0 0.1
20/07/2016
15.19
 3,500 15.25 15.25 14.57 300 0 0.0
19/07/2016
15.25
 34,220 14.08 15.38 14.20 0 0 0
18/07/2016
14.08
 4,800 14.20 14.20 12.97 0 3,200 -0.1
15/07/2016
14.20
 100 14.57 14.57 14.20 100 0 0.0
14/07/2016
14.57
 11,600 14.76 14.76 13.52 5,200 0 0.1
13/07/2016
14.76
 4,640 14.26 14.76 13.21 0 0 0
12/07/2016
14.26
 27,600 14.51 14.51 13.28 200 0 0.0
11/07/2016
14.51
 3,500 14.57 14.70 13.34 200 0 0.0
08/07/2016
14.57
 3,100 14.57 14.70 14.57 2,600 0 0.1
07/07/2016
14.57
 3,500 14.70 14.70 14.45 2,600 0 0.1
06/07/2016
14.70
 3,400 14.57 14.70 14.57 0 0 0
05/07/2016
14.57
 8,700 14.76 14.88 14.45 0 0 0
04/07/2016
14.76
 15,000 13.89 15.25 13.34 0 8,000 -0.2
01/07/2016
13.89
 21,600 13.77 13.89 13.59 0 0 0
30/06/2016
13.77
 24,620 13.89 13.89 12.97 0 500 -0.0
29/06/2016
13.89
 4,900 13.52 13.89 13.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |