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)
29/11/2011
2.44
 0 2.44 2.44 2.44 0 0 0
28/11/2011
2.44
 1,200 2.40 2.47 2.37 0 0 0
25/11/2011
2.40
 400 2.44 2.44 2.40 0 0 0
24/11/2011
2.44
 300 2.47 2.47 2.40 0 0 0
23/11/2011
2.47
 0 2.51 2.47 2.47 0 0 0
22/11/2011
2.51
 5,400 2.44 2.51 2.40 0 0 0
21/11/2011
2.44
 2,300 2.47 2.47 2.44 0 0 0
18/11/2011
2.47
 0 2.47 2.47 2.47 0 0 0
17/11/2011
2.47
 0 2.51 2.47 2.47 0 0 0
16/11/2011
2.51
 5,000 2.44 2.51 2.44 0 0 0
15/11/2011
2.44
 4,200 2.40 2.44 2.44 0 0 0
14/11/2011
2.40
 3,400 2.47 2.51 2.40 0 0 0
11/11/2011
2.47
 0 2.47 2.47 2.47 0 0 0
10/11/2011
2.47
 5,300 2.54 2.54 2.47 0 0 0
09/11/2011
2.54
 0 2.54 2.54 2.54 0 0 0
08/11/2011
2.54
 0 2.51 2.54 2.54 0 0 0
07/11/2011
2.51
 4,000 2.54 2.54 2.51 0 0 0
04/11/2011
2.54
 1,500 2.54 2.54 2.54 0 0 0
03/11/2011
2.54
 5,000 2.51 2.54 2.54 0 0 0
02/11/2011
2.51
 0 2.51 2.51 2.51 0 0 0
01/11/2011
2.51
 4,300 2.68 2.68 2.51 0 0 0
31/10/2011
2.68
 0 2.68 2.68 2.68 0 0 0
28/10/2011
2.68
 700 2.54 2.68 2.68 0 0 0
27/10/2011
2.54
 0 2.54 2.54 2.54 0 0 0
26/10/2011
2.54
 0 2.54 2.54 2.54 0 0 0
25/10/2011
2.54
 500 2.61 2.61 2.54 0 0 0
24/10/2011
2.61
 0 2.65 2.61 2.61 0 0 0
21/10/2011
2.65
 3,900 2.54 2.65 2.61 0 0 0
20/10/2011
2.54
 300 2.54 2.54 2.54 0 0 0
19/10/2011
2.54
 6,000 2.54 2.54 2.51 0 0 0
18/10/2011
2.54
 11,000 2.58 2.58 2.51 0 0 0
17/10/2011
2.58
 1,400 2.58 2.61 2.58 0 0 0
14/10/2011
2.58
 500 2.51 2.58 2.58 0 0 0
13/10/2011
2.51
 4,100 2.58 2.72 2.47 0 0 0
12/10/2011
2.58
 0 2.58 2.58 2.58 0 0 0
11/10/2011
2.58
 0 2.58 2.58 2.58 0 0 0
10/10/2011
2.58
 0 2.58 2.58 2.58 0 0 0
07/10/2011
2.58
 1,600 2.61 2.61 2.47 0 0 0
06/10/2011
2.61
 3,700 2.51 2.61 2.58 0 0 0
05/10/2011
2.51
 1,500 2.54 2.54 2.44 0 0 0
04/10/2011
2.54
 1,000 2.61 2.61 2.51 0 0 0
03/10/2011
2.61
 4,000 2.68 2.68 2.61 0 0 0
30/09/2011
2.68
 0 2.68 2.68 2.68 0 0 0
29/09/2011
2.68
 7,600 2.72 2.72 2.68 0 0 0
28/09/2011
2.72
 3,300 2.82 2.82 2.72 0 0 0
27/09/2011
2.82
 500 2.79 2.82 2.82 0 0 0
26/09/2011
2.79
 1,000 2.79 2.79 2.79 0 0 0
23/09/2011
2.79
 8,400 2.82 2.82 2.79 0 0 0
22/09/2011
2.82
 0 2.82 2.82 2.82 0 0 0
21/09/2011
2.82
 11,600 2.82 2.89 2.82 400 0 0.0
20/09/2011
2.82
 0 2.82 2.82 2.82 0 0 0
19/09/2011
2.82
 500 2.79 2.82 2.82 500 0 0.0
16/09/2011
2.79
 2,900 2.75 2.79 2.79 0 0 0
15/09/2011
2.75
 26,100 2.86 2.86 2.75 0 0 0
14/09/2011
2.86
 10,000 3.00 3.00 2.86 0 0 0
13/09/2011
3.00
 7,400 2.89 3.03 2.86 0 200 -0.0
12/09/2011
2.89
 1,200 2.72 2.89 2.79 0 0 0
09/09/2011
2.72
 7,300 2.79 2.79 2.72 0 0 0
08/09/2011
2.79
 26,800 2.68 2.86 2.79 0 0 0
07/09/2011
2.68
 5,100 2.58 2.68 2.68 0 0 0
06/09/2011
2.58
 7,200 2.75 2.75 2.58 0 0 0
05/09/2011
2.75
 0 2.82 2.75 2.75 0 0 0
01/09/2011
2.82
 4,200 2.75 2.82 2.72 0 0 0
31/08/2011
2.75
 0 2.72 2.75 2.75 0 0 0
30/08/2011
2.72
 500 2.65 2.79 2.72 0 0 0
29/08/2011
2.65
 1,000 2.68 2.68 2.65 0 0 0
26/08/2011
2.68
 0 2.68 2.68 2.68 0 0 0
25/08/2011
2.68
 1,800 2.72 2.72 2.68 0 0 0
24/08/2011
2.72
 500 2.61 2.72 2.72 0 0 0
23/08/2011
2.61
 0 2.61 2.61 2.61 0 0 0
22/08/2011
2.61
 1,900 2.47 2.61 2.54 0 0 0
19/08/2011
2.47
 200 2.58 2.58 2.47 0 0 0
18/08/2011
2.58
 2,000 2.54 2.58 2.47 0 0 0
17/08/2011
2.54
 8,600 2.54 2.58 2.54 0 0 0
16/08/2011
2.54
 7,000 2.54 2.54 2.54 0 0 0
15/08/2011
2.54
 700 2.54 2.54 2.54 0 0 0
12/08/2011
2.54
 12,700 2.44 2.54 2.51 1,000 0 0.0
11/08/2011
2.44
 1,100 2.44 2.44 2.44 0 0 0
10/08/2011
2.44
 4,000 2.47 2.51 2.44 0 0 0
09/08/2011
2.47
 500 2.65 2.65 2.47 0 0 0
08/08/2011
2.65
 0 2.65 2.65 2.65 0 0 0
05/08/2011
2.65
 1,000 2.65 2.65 2.65 1,000 0 0.0
04/08/2011
2.65
 16,600 2.58 2.65 2.58 0 0 0
03/08/2011
2.58
 2,400 2.58 2.58 2.58 0 0 0
02/08/2011
2.58
 100 2.58 2.58 2.58 0 0 0
01/08/2011
2.58
 5,300 2.58 2.72 2.58 1,000 0 0.0
29/07/2011
2.58
 5,000 2.58 2.58 2.58 0 0 0
28/07/2011
2.58
 11,100 2.54 2.58 2.54 0 0 0
27/07/2011
2.54
 30,700 2.51 2.54 2.40 0 0 0
26/07/2011
2.51
 1,000 2.51 2.51 2.51 0 0 0
25/07/2011
2.51
 3,300 2.61 2.61 2.51 0 0 0
22/07/2011
2.61
 5,300 2.58 2.61 2.58 0 0 0
21/07/2011
2.58
 0 2.61 2.58 2.58 0 0 0
20/07/2011
2.61
 10,500 2.51 2.61 2.54 500 0 0.0
19/07/2011
2.51
 1,000 2.58 2.58 2.51 0 0 0
18/07/2011
2.58
 11,700 2.61 2.61 2.58 0 0 0
15/07/2011
2.61
 1,300 2.58 2.61 2.61 0 0 0
14/07/2011
2.58
 4,200 2.58 2.61 2.58 0 0 0
13/07/2011
2.58
 5,100 2.61 2.61 2.58 0 0 0
12/07/2011
2.61
 7,700 2.65 2.65 2.51 5,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |