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)
28/11/2013
4.99
 24,200 4.99 4.99 4.95 2,000 0 0.0
27/11/2013
4.99
 6,860 4.95 5.04 4.90 0 0 0
26/11/2013
4.95
 2,500 4.95 4.99 4.95 0 0 0
25/11/2013
4.95
 9,600 4.90 5.04 4.90 3,400 0 0.0
22/11/2013
4.90
 14,510 4.90 4.95 4.86 7,000 0 0.1
21/11/2013
4.90
 12,100 4.77 4.90 4.81 6,000 0 0.1
20/11/2013
4.77
 3,000 4.72 4.77 4.77 2,000 0 0.0
19/11/2013
4.72
 5,400 4.68 4.77 4.72 1,400 0 0.0
18/11/2013
4.68
 0 4.68 4.68 4.68 0 0 0
15/11/2013
4.68
 500 4.59 4.68 4.63 400 0 0.0
14/11/2013
4.59
 0 4.59 4.59 4.59 0 0 0
13/11/2013
4.59
 1,300 4.59 4.59 4.59 0 0 0
12/11/2013
4.59
 3,000 4.54 4.59 4.59 0 0 0
11/11/2013
4.54
 0 4.54 4.54 4.54 0 0 0
08/11/2013
4.54
 2,400 4.50 4.54 4.54 0 0 0
07/11/2013
4.50
 1,400 4.50 4.50 4.50 0 0 0
06/11/2013
4.50
 600 4.41 4.50 4.45 0 0 0
05/11/2013
4.41
 900 4.32 4.41 4.32 0 0 0
04/11/2013
4.32
 2,300 4.27 4.36 4.32 1,000 0 0.0
01/11/2013
4.27
 0 4.27 4.27 4.27 0 0 0
31/10/2013
4.27
 4,000 4.23 4.27 4.27 3,000 0 0.0
30/10/2013
4.23
 4,300 4.23 4.27 4.23 0 0 0
29/10/2013
4.23
 0 4.23 4.23 4.23 0 0 0
28/10/2013
4.23
 0 4.23 4.23 4.23 0 0 0
25/10/2013
4.23
 7,700 4.18 4.23 4.23 6,000 0 0.1
24/10/2013
4.18
 0 4.18 4.18 4.18 0 0 0
23/10/2013
4.18
 1,040 4.18 4.18 4.18 0 0 0
22/10/2013
4.18
 4,100 4.32 4.32 4.14 3,200 0 0.0
21/10/2013
4.32
 0 4.32 4.32 4.32 0 0 0
18/10/2013
4.32
 100 4.18 4.32 4.32 0 0 0
17/10/2013
4.18
 7,900 4.14 4.27 4.18 3,200 0 0.0
16/10/2013
4.14
 12,200 4.05 4.14 4.05 5,600 0 0.1
15/10/2013
4.05
 5,900 4.00 4.05 4.00 5,600 0 0.0
14/10/2013
4.00
 1,200 3.96 4.00 4.00 0 0 0
11/10/2013
3.96
 4,600 3.91 4.09 3.96 3,300 100 0.0
10/10/2013
3.91
 0 3.91 3.91 3.91 0 0 0
09/10/2013
3.91
 2,700 3.82 3.91 3.87 0 0 0
08/10/2013
3.82
 0 3.82 3.82 3.82 0 0 0
07/10/2013
3.82
 0 3.82 3.82 3.82 0 0 0
04/10/2013
3.82
 700 4.05 4.05 3.82 600 0 0.0
03/10/2013
4.05
 0 4.05 4.05 4.05 0 0 0
02/10/2013
4.05
 100 4.00 4.05 4.05 0 0 0
01/10/2013
4.00
 0 4.00 4.00 4.00 0 0 0
30/09/2013
4.00
 0 4.00 4.00 4.00 0 0 0
27/09/2013
4.00
 0 4.00 4.00 4.00 0 0 0
26/09/2013
4.00
 0 4.00 4.00 4.00 0 0 0
25/09/2013
4.00
 0 4.00 4.00 4.00 0 0 0
24/09/2013
4.00
 0 4.00 4.00 4.00 0 0 0
23/09/2013
4.00
 0 4.00 4.00 4.00 0 0 0
20/09/2013
4.00
 0 4.00 4.00 4.00 0 0 0
19/09/2013
4.00
 0 4.00 4.00 4.00 0 0 0
18/09/2013
4.00
 7,500 4.05 4.05 3.69 100 0 0.0
17/09/2013
4.05
 0 4.05 4.05 4.05 0 0 0
16/09/2013
4.05
 0 4.05 4.05 4.05 0 0 0
13/09/2013
4.05
 100 4.00 4.05 4.05 0 0 0
12/09/2013
4.00
 6,000 3.96 4.00 3.91 0 0 0
11/09/2013
3.96
 0 3.96 3.96 3.96 0 0 0
10/09/2013
3.96
 0 3.96 3.96 3.96 0 0 0
09/09/2013
3.96
 0 3.96 3.96 3.96 0 0 0
06/09/2013
3.96
 0 3.96 3.96 3.96 0 0 0
05/09/2013
3.96
 0 3.96 3.96 3.96 0 0 0
04/09/2013
3.96
 3,000 3.96 3.96 3.96 0 0 0
03/09/2013
3.96
 0 3.96 3.96 3.96 0 0 0
30/08/2013
3.96
 1,000 3.96 3.96 3.96 0 0 0
29/08/2013
3.96
 6,500 3.96 4.00 3.91 0 0 0
28/08/2013
3.96
 0 3.96 3.96 3.96 0 0 0
27/08/2013
3.96
 0 3.96 3.96 3.96 0 0 0
26/08/2013
3.96
 0 3.96 3.96 3.96 0 0 0
23/08/2013
3.96
 5,400 4.00 4.00 3.96 0 0 0
22/08/2013
4.00
 1,300 4.32 4.32 4.00 0 0 0
21/08/2013
4.32
 100 4.00 4.32 4.32 0 0 0
20/08/2013
4.00
 2,000 4.00 4.00 4.00 0 0 0
19/08/2013
4.00
 3,100 4.00 4.00 4.00 0 0 0
16/08/2013
4.00
 0 4.00 4.00 4.00 0 0 0
15/08/2013
4.00
 500 4.00 4.00 4.00 0 0 0
14/08/2013
4.00
 0 4.00 4.00 4.00 0 0 0
13/08/2013
4.00
 2,500 4.00 4.00 4.00 0 0 0
12/08/2013
4.00
 0 4.00 4.00 4.00 0 0 0
09/08/2013
4.00
 0 4.00 4.00 4.00 0 0 0
08/08/2013
4.00
 3,100 3.96 4.00 3.96 0 0 0
07/08/2013
3.96
 0 3.96 3.96 3.96 0 0 0
06/08/2013
3.96
 0 3.96 3.96 3.96 0 0 0
05/08/2013
3.96
 0 3.96 3.96 3.96 0 0 0
02/08/2013
3.96
 2,000 3.96 3.96 3.96 0 0 0
01/08/2013
3.96
 4,900 3.91 3.96 3.91 0 0 0
31/07/2013
3.91
 0 3.91 3.91 3.91 0 0 0
30/07/2013
3.91
 3,000 3.87 3.91 3.91 0 0 0
29/07/2013
3.87
 2,900 3.87 3.87 3.87 0 0 0
26/07/2013
3.87
 0 3.87 3.87 3.87 0 0 0
25/07/2013
3.87
 0 3.87 3.87 3.87 0 0 0
24/07/2013
3.87
 100 4.05 4.05 3.87 0 0 0
23/07/2013
4.05
 0 4.05 4.05 4.05 0 0 0
22/07/2013
4.05
 1,000 4.05 4.05 4.05 0 0 0
19/07/2013
4.05
 0 4.05 4.05 4.05 0 0 0
18/07/2013
4.05
 100 3.96 4.05 4.05 0 0 0
17/07/2013
3.96
 3,300 4.00 4.00 3.87 0 0 0
16/07/2013
4.00
 4,000 3.96 4.00 3.82 0 0 0
15/07/2013
3.96
 0 3.96 3.96 3.96 0 0 0
12/07/2013
3.96
 0 3.96 3.96 3.96 0 0 0
11/07/2013
3.96
 0 3.96 3.96 3.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |