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)
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
28/06/2016
13.52
 23,200 12.35 13.52 12.04 0 0 0
27/06/2016
12.35
 12,600 12.29 12.35 11.73 0 0 0
24/06/2016
12.29
 20,900 12.66 12.97 11.42 0 0 0
23/06/2016
12.66
 16,200 11.67 12.66 11.67 0 0 0
22/06/2016
11.67
 5,500 11.73 11.73 11.12 0 0 0
21/06/2016
11.73
 8,100 11.49 11.73 11.18 0 0 0
20/06/2016
11.49
 12,440 11.05 11.49 11.05 0 0 0
17/06/2016
11.05
 5,200 10.81 11.12 10.81 0 0 0
16/06/2016
10.81
 25,000 10.50 10.87 10.50 0 0 0
15/06/2016
10.50
 5,300 10.81 10.81 10.37 0 0 0
14/06/2016
10.81
 3,200 10.93 10.93 10.37 0 0 0
13/06/2016
10.93
 14,900 10.50 10.99 10.50 0 0 0
10/06/2016
10.50
 12,300 10.99 10.99 10.25 0 0 0
09/06/2016
10.99
 8,900 10.37 10.99 10.13 0 0 0
08/06/2016
10.37
 14,300 10.44 10.44 10.07 0 0 0
07/06/2016
10.44
 21,000 11.12 11.12 10.25 0 0 0
06/06/2016
11.12
 12,700 10.62 11.12 9.94 0 0 0
03/06/2016
10.62
 14,300 10.74 10.74 10.19 0 0 0
02/06/2016
10.74
 4,900 10.74 10.74 10.07 0 0 0
01/06/2016
10.74
 22,300 10.81 10.81 9.76 0 0 0
31/05/2016
10.81
 2,700 10.25 10.99 9.26 0 0 0
30/05/2016
10.25
 20,110 11.36 11.36 10.25 0 0 0
27/05/2016
11.36
 6,600 10.93 11.36 11.24 0 0 0
26/05/2016
10.93
 70,400 10.25 11.24 10.50 0 0 0
25/05/2016
10.25
 40,500 9.32 10.25 9.32 0 0 0
24/05/2016
9.32
 1,100 9.26 9.32 9.20 0 0 0
23/05/2016
9.26
 5,400 9.20 9.39 8.65 0 0 0
20/05/2016
9.20
 2,000 9.26 9.26 8.77 0 0 0
19/05/2016
9.26
 5,210 8.77 9.57 8.89 0 0 0
18/05/2016
8.77
 2,100 8.89 8.89 8.52 0 0 0
17/05/2016
8.89
 300 8.95 8.95 8.71 0 0 0
16/05/2016
8.95
 2,300 9.08 9.08 8.71 0 0 0
13/05/2016
9.08
 8,600 8.65 9.26 8.65 0 0 0
12/05/2016
8.65
 23,900 8.95 8.95 8.65 0 0 0
11/05/2016
8.95
 43,500 8.95 8.95 8.65 200 15,600 -0.2
10/05/2016: Cổ tức tiền mặt tỉ lệ: 12%
10/05/2016
8.95
 11,200 8.77 8.95 8.77 0 0 0
09/05/2016
8.77
 27,700 9.22 9.22 8.65 0 16,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |