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)
13/03/2014
5.82
 2,800 5.82 5.82 5.82 0 0 0
12/03/2014
5.82
 11,100 6.06 6.06 5.82 0 5,000 -0.1
11/03/2014
6.06
 9,500 6.06 6.06 5.82 0 6,200 -0.1
10/03/2014
6.06
 100 6.02 6.06 6.06 0 0 0
07/03/2014
6.02
 700 5.92 6.02 5.77 0 0 0
06/03/2014
5.92
 100 5.87 5.92 5.92 0 0 0
05/03/2014: Cổ tức tiền mặt tỉ lệ: 10%
05/03/2014
5.87
 500 5.62 5.97 5.87 0 400 -0.0
04/03/2014
5.62
 9,300 5.76 5.76 5.40 800 700 0.0
03/03/2014
5.76
 3,300 5.89 5.89 5.76 0 0 0
28/02/2014
5.89
 3,200 5.76 5.89 5.89 0 0 0
27/02/2014
5.76
 14,400 5.85 6.03 5.76 0 0 0
26/02/2014
5.85
 7,500 6.03 6.03 5.85 0 7,200 -0.1
25/02/2014
6.03
 600 5.94 6.03 5.62 0 0 0
24/02/2014
5.94
 600 5.94 5.94 5.94 0 0 0
21/02/2014
5.94
 4,000 5.67 5.94 5.67 3,000 0 0.0
20/02/2014
5.67
 13,700 5.85 5.85 5.67 8,500 0 0.1
19/02/2014
5.85
 12,400 5.80 5.85 5.71 4,800 900 0.1
18/02/2014
5.80
 1,200 5.80 5.98 5.62 0 0 0
17/02/2014
5.80
 0 5.80 5.80 5.80 0 0 0
14/02/2014
5.80
 200 5.62 5.94 5.80 0 0 0
13/02/2014
5.62
 12,300 5.49 5.89 5.58 0 0 0
12/02/2014
5.49
 0 5.49 5.49 5.49 0 0 0
11/02/2014
5.49
 23,500 5.49 5.53 5.49 0 0 0
10/02/2014
5.49
 3,100 5.40 5.49 5.44 0 0 0
07/02/2014
5.40
 4,700 5.31 5.40 5.35 0 0 0
06/02/2014
5.31
 11,400 5.40 5.40 5.22 0 0 0
27/01/2014
5.40
 100 5.13 5.40 5.40 0 0 0
24/01/2014
5.13
 6,000 5.26 5.26 5.13 0 0 0
23/01/2014
5.26
 200 5.35 5.35 5.26 0 0 0
22/01/2014
5.35
 0 5.35 5.35 5.35 0 0 0
21/01/2014
5.35
 2,300 5.13 5.35 5.35 0 0 0
20/01/2014
5.13
 10,000 5.62 5.62 5.13 0 0 0
17/01/2014
5.62
 14,800 5.13 5.62 5.04 0 0 0
16/01/2014
5.13
 3,200 5.04 5.13 5.13 0 0 0
15/01/2014
5.04
 2,000 5.13 5.13 5.04 0 0 0
14/01/2014
5.13
 4,540 5.31 5.31 5.13 0 0 0
13/01/2014
5.31
 1,250 5.08 5.31 4.95 0 0 0
10/01/2014
5.08
 7,400 5.04 5.17 5.04 1,500 0 0.0
09/01/2014
5.04
 840 5.04 5.04 5.04 0 0 0
08/01/2014
5.04
 200 4.86 5.04 5.04 100 0 0.0
07/01/2014
4.86
 0 4.86 4.86 4.86 0 0 0
06/01/2014
4.86
 4,200 4.86 4.95 4.86 0 0 0
03/01/2014
4.86
 18,500 4.81 4.86 4.81 5,800 0 0.1
02/01/2014
4.81
 28,800 4.77 4.86 4.77 0 0 0
31/12/2013
4.77
 3,000 4.95 4.95 4.77 0 0 0
30/12/2013
4.95
 310 4.95 4.95 4.95 0 0 0
27/12/2013
4.95
 18,500 4.95 4.95 4.95 3,800 0 0.0
26/12/2013
4.95
 22,500 5.26 5.26 4.95 0 0 0
25/12/2013
5.26
 1,200 5.22 5.26 5.22 0 0 0
24/12/2013
5.22
 700 5.22 5.22 5.17 0 0 0
23/12/2013
5.22
 2,600 5.08 5.22 5.17 0 200 -0.0
20/12/2013
5.08
 7,000 5.08 5.08 5.08 0 0 0
19/12/2013
5.08
 3,700 5.08 5.08 5.04 0 0 0
18/12/2013
5.08
 7,900 5.04 5.08 5.04 0 0 0
17/12/2013
5.04
 2,500 4.99 5.04 5.04 0 0 0
16/12/2013
4.99
 100 5.08 5.08 4.99 0 0 0
13/12/2013
5.08
 1,000 5.04 5.08 5.08 0 0 0
12/12/2013
5.04
 800 4.95 5.04 5.04 800 0 0.0
11/12/2013
4.95
 8,400 4.99 5.04 4.95 1,000 0 0.0
10/12/2013
4.99
 5,000 5.04 5.04 4.99 2,000 0 0.0
09/12/2013
5.04
 6,300 4.90 5.04 4.99 0 0 0
06/12/2013
4.90
 2,400 4.99 4.99 4.90 2,400 0 0.0
05/12/2013
4.99
 2,360 4.86 4.99 4.81 200 0 0.0
04/12/2013
4.86
 2,500 4.77 4.86 4.86 0 0 0
03/12/2013
4.77
 500 4.99 4.99 4.77 500 0 0.0
02/12/2013
4.99
 100 4.90 4.99 4.99 0 0 0
29/11/2013
4.90
 300 4.99 4.99 4.90 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |