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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |