CTCP VICEM Bao bì Hải Phòng (bxh)

11.20
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
(2026-02-11) 		0 0% 100 0 0
11.20
12.20
11.20
2 tháng
(2026-01-12) 		-5.80 -32.22% 37,300 0 0
11.10
18
11.20
3 tháng
(2025-12-15) 		-7.80 -39% 104,800 0 0
11.10
20
11.20
6 tháng
(2025-09-15) 		-3.20 -20.78% 168,200 0 0
11.10
20
11.20
12 tháng
(2025-03-18) 		-1.21 -9.04% 364,500 0 0
11.10
20
11.20
24 tháng
(2024-03-25) 		-6.47 -34.66% 979,677 0 0
11.10
26
11.20
36 tháng
(2023-03-29) 		0.70 6.12% 1,875,653 0 0
11.10
26
11.20
60 tháng
(2021-04-08) 		1.81 17.37% 2,246,230 0 0
8.62
26
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2024
14.90
 100 14.90 14.90 14.90 0 0 0
20/12/2024
15.00
 100 15.00 15.00 15.00 0 0 0
19/12/2024
14.90
 100 14.90 14.90 14.90 0 0 0
18/12/2024
14.90
 0 14.90 14.90 14.90 0 0 0
17/12/2024
14.90
 0 14.90 14.90 14.90 0 0 0
16/12/2024
14.90
 1 14.90 14.90 14.90 0 0 0
13/12/2024
14.90
 0 14.90 14.90 14.90 0 0 0
12/12/2024
14.90
 100 14.90 14.90 14.90 0 0 0
11/12/2024
15.00
 0 15.00 15.00 15.00 0 0 0
10/12/2024
15.00
 8,100 15.00 15.00 15.00 0 0 0
09/12/2024
16.29
 100 16.29 16.29 16.29 0 0 0
06/12/2024
17.98
 0 17.98 17.98 17.98 0 0 0
05/12/2024
17.98
 0 17.98 17.98 17.98 0 0 0
04/12/2024
17.98
 0 17.98 17.98 17.98 0 0 0
03/12/2024
17.98
 100 17.98 17.98 17.98 0 0 0
02/12/2024
19.97
 50 19.97 19.97 19.97 0 0 0
29/11/2024
19.97
 0 19.97 19.97 19.97 0 0 0
28/11/2024
19.97
 0 19.97 19.97 19.97 0 0 0
27/11/2024
19.97
 8,500 19.57 19.97 17.78 0 0 0
26/11/2024
19.57
 105 19.57 19.57 19.57 0 0 0
25/11/2024
17.88
 2,100 16.39 17.88 16.39 0 0 0
22/11/2024
16.39
 60,100 16.29 16.39 15.20 0 0 0
21/11/2024
14.90
 0 14.90 14.90 14.90 0 0 0
20/11/2024
14.90
 0 14.90 14.90 14.90 0 0 0
19/11/2024
14.90
 50,000 14.90 14.90 14.90 0 0 0
18/11/2024
14.90
 200 15.20 15.20 14.90 0 0 0
15/11/2024
15.40
 0 15.40 15.40 15.40 0 0 0
14/11/2024
15.40
 100 15.40 15.40 15.40 0 0 0
13/11/2024
15.20
 3,100 15.40 15.40 15.20 0 0 0
12/11/2024
15.10
 0 15.10 15.10 15.10 0 0 0
11/11/2024
15.10
 0 15.10 15.10 15.10 0 0 0
08/11/2024
15.10
 2 15.10 15.10 15.10 0 0 0
07/11/2024
15.10
 0 15.10 15.10 15.10 0 0 0
06/11/2024
15.10
 0 15.10 15.10 15.10 0 0 0
05/11/2024
15.10
 100 15.10 15.10 15.10 0 0 0
04/11/2024
15.60
 6 15.60 15.60 15.60 0 0 0
01/11/2024
15.60
 100 15.60 15.60 15.60 0 0 0
31/10/2024
14.21
 0 14.21 14.21 14.21 0 0 0
30/10/2024
14.21
 0 14.21 14.21 14.21 0 0 0
29/10/2024
14.21
 0 14.21 14.21 14.21 0 0 0
28/10/2024
14.21
 0 14.21 14.21 14.21 0 0 0
25/10/2024
14.21
 47 14.21 14.21 14.21 0 0 0
24/10/2024
14.21
 1,000 14.90 15.40 14.21 0 0 0
23/10/2024
14.01
 0 14.01 14.01 14.01 0 0 0
22/10/2024
14.01
 100 14.01 14.01 14.01 0 0 0
21/10/2024
15.30
 0 15.30 15.30 15.30 0 0 0
18/10/2024
15.30
 1,300 15.30 15.30 14.01 0 0 0
17/10/2024
13.91
 1,100 13.91 13.91 13.91 0 0 0
16/10/2024
14.41
 0 14.41 14.41 14.41 0 0 0
15/10/2024
14.41
 5 14.41 14.41 14.41 0 0 0
14/10/2024
14.41
 100 14.41 14.41 14.41 0 0 0
11/10/2024
15.00
 0 15.00 15.00 15.00 0 0 0
10/10/2024
15.00
 200 14.90 15.00 14.90 0 0 0
09/10/2024
13.71
 0 13.71 13.71 13.71 0 0 0
08/10/2024
13.71
 0 13.71 13.71 13.71 0 0 0
07/10/2024
13.71
 100 13.71 13.71 13.71 0 0 0
04/10/2024
13.71
 0 13.71 13.71 13.71 0 0 0
03/10/2024
13.71
 1 13.71 13.71 13.71 0 0 0
02/10/2024
13.71
 0 13.71 13.71 13.71 0 0 0
01/10/2024
13.71
 0 13.71 13.71 13.71 0 0 0
30/09/2024
13.71
 0 13.71 13.71 13.71 0 0 0
27/09/2024
13.71
 0 13.71 13.71 13.71 0 0 0
26/09/2024
13.71
 0 13.71 13.71 13.71 0 0 0
25/09/2024
13.71
 0 13.71 13.71 13.71 0 0 0
24/09/2024
13.71
 0 13.71 13.71 13.71 0 0 0
23/09/2024
13.71
 5,201 15.90 15.90 13.71 0 0 0
20/09/2024
14.51
 100 14.51 14.51 14.51 0 0 0
19/09/2024
13.91
 0 13.91 13.91 13.91 0 0 0
18/09/2024
13.91
 0 13.91 13.91 13.91 0 0 0
17/09/2024
13.91
 1 13.91 13.91 13.91 0 0 0
16/09/2024
13.91
 5,000 13.91 13.91 13.91 0 0 0
13/09/2024: Cổ tức tiền mặt tỉ lệ: 2.5%
13/09/2024
14.90
 4,913 14.90 14.90 14.90 0 0 0
12/09/2024
15.25
 0 15.25 15.25 15.25 0 0 0
11/09/2024
15.25
 0 15.25 15.25 15.25 0 0 0
10/09/2024
15.25
 0 15.25 15.25 15.25 0 0 0
09/09/2024
15.25
 0 15.25 15.25 15.25 0 0 0
06/09/2024
15.25
 0 15.25 15.25 15.25 0 0 0
05/09/2024
15.25
 0 15.25 15.25 15.25 0 0 0
04/09/2024
15.25
 0 15.25 15.25 15.25 0 0 0
30/08/2024
15.25
 102 15.25 15.25 15.25 0 0 0
29/08/2024
16.52
 639 18.28 18.28 16.52 0 0 0
28/08/2024
18.28
 100 18.28 18.28 18.28 0 0 0
27/08/2024
20.24
 101 20.24 20.24 20.24 0 0 0
26/08/2024
22.49
 1 22.49 22.49 22.49 0 0 0
23/08/2024
22.49
 120 22.49 22.49 22.49 0 0 0
22/08/2024
20.53
 300 20.53 20.53 20.53 0 0 0
21/08/2024
18.67
 3,577 18.18 18.67 18.18 0 0 0
20/08/2024
17.01
 103 17.01 17.01 17.01 0 0 0
19/08/2024
18.77
 100 18.77 18.77 18.77 0 0 0
16/08/2024
17.11
 16,500 14.66 17.11 14.57 0 0 0
15/08/2024
16.13
 4,510 15.45 16.13 15.35 0 0 0
14/08/2024
17.01
 300 17.01 17.01 17.01 0 0 0
13/08/2024
15.54
 300 12.90 15.54 12.90 0 0 0
12/08/2024
14.18
 510 14.18 14.18 14.18 0 0 0
09/08/2024
12.90
 0 12.90 12.90 12.90 0 0 0
08/08/2024
12.90
 100 12.90 12.90 12.90 0 0 0
07/08/2024
13.88
 0 13.88 13.88 13.88 0 0 0
06/08/2024
13.88
 400 15.64 15.64 13.88 0 0 0
05/08/2024
14.27
 100 14.27 14.27 14.27 0 0 0
02/08/2024
15.45
 300 15.45 15.45 15.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |