CTCP VICEM Bao bì Hải Phòng (bxh)

13.50
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
(2026-03-30) 		2.30 20.54% 32,200 0 0
11.20
13.50
13.50
2 tháng
(2026-03-02) 		1.30 10.66% 33,200 0 0
11.20
13.50
13.50
3 tháng
(2026-01-29) 		1.50 12.50% 69,300 0 0
11.10
13.50
13.50
6 tháng
(2025-10-31) 		-3.30 -19.64% 186,100 0 0
11.10
20
13.50
12 tháng
(2025-05-05) 		0.98 7.84% 353,000 0 0
11.10
20
13.50
24 tháng
(2024-05-09) 		-11.82 -46.68% 1,011,971 0 0
11.10
26
13.50
36 tháng
(2023-05-15) 		1.43 11.83% 1,905,695 0 0
11.10
26
13.50
60 tháng
(2021-05-25) 		3.11 29.88% 2,279,430 0 0
8.62
26
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2024
15.64
 0 15.64 15.64 15.64 0 0 0
31/07/2024
15.64
 0 15.64 15.64 15.64 0 0 0
30/07/2024
15.64
 0 15.64 15.64 15.64 0 0 0
29/07/2024
15.64
 1,400 15.64 15.64 15.64 0 0 0
26/07/2024
15.64
 0 15.64 15.64 15.64 0 0 0
25/07/2024
15.64
 0 15.64 15.64 15.64 0 0 0
24/07/2024
15.64
 0 15.64 15.64 15.64 0 0 0
23/07/2024
15.64
 401 15.74 15.74 15.64 0 0 0
22/07/2024
14.47
 0 14.47 14.47 14.47 0 0 0
19/07/2024
14.47
 1,000 15.06 15.06 14.47 0 0 0
18/07/2024
15.84
 332 15.84 15.84 15.84 0 0 0
17/07/2024
17.60
 0 17.60 17.60 17.60 0 0 0
16/07/2024
17.60
 29 17.60 17.60 17.60 0 0 0
15/07/2024
17.60
 0 17.60 17.60 17.60 0 0 0
12/07/2024
17.60
 730 17.60 17.60 17.60 0 0 0
11/07/2024
19.55
 2,122 19.55 19.55 19.55 0 0 0
10/07/2024
19.36
 8,150 19.36 19.36 19.36 0 0 0
09/07/2024
17.60
 22,900 18.57 18.57 17.60 0 0 0
08/07/2024
17.01
 1,350 15.64 17.01 15.64 0 0 0
05/07/2024
15.54
 0 15.54 15.54 15.54 0 0 0
04/07/2024
15.54
 22,100 15.64 15.64 15.54 0 0 0
03/07/2024
15.54
 0 15.54 15.54 15.54 0 0 0
02/07/2024
15.54
 0 15.54 15.54 15.54 0 0 0
01/07/2024
15.54
 100 15.54 15.54 15.54 0 0 0
28/06/2024
15.54
 0 15.54 15.54 15.54 0 0 0
27/06/2024
15.54
 100 15.54 15.54 15.54 0 0 0
26/06/2024
16.52
 200 16.42 16.52 16.42 0 0 0
25/06/2024
16.42
 56,259 16.03 19.36 16.03 0 0 0
24/06/2024
17.60
 1 17.60 17.60 17.60 0 0 0
21/06/2024
17.60
 900 17.60 17.60 17.60 0 0 0
20/06/2024
19.55
 0 19.55 19.55 19.55 0 0 0
19/06/2024
19.55
 2,400 19.55 21.21 19.55 0 0 0
18/06/2024
21.51
 9,100 17.69 21.51 17.69 0 0 0
17/06/2024
19.65
 1,600 20.92 20.92 17.30 0 0 0
14/06/2024
19.06
 2,790 15.84 19.06 15.84 0 0 0
13/06/2024
17.40
 16,300 17.40 17.40 15.74 0 0 0
12/06/2024
15.84
 27,100 15.74 15.84 15.74 0 0 0
11/06/2024
17.21
 2,605 17.21 17.21 15.74 0 0 0
10/06/2024
15.64
 2,300 17.01 17.01 15.64 0 0 0
07/06/2024
15.54
 0 15.54 15.54 15.54 0 0 0
06/06/2024
15.54
 100 15.54 15.54 15.54 0 0 0
05/06/2024
17.11
 300 17.11 17.11 17.11 0 0 0
04/06/2024
17.11
 0 17.11 17.11 17.11 0 0 0
03/06/2024
17.11
 1,100 17.21 17.21 17.11 0 0 0
31/05/2024
17.21
 200 17.21 17.21 17.21 0 0 0
30/05/2024
17.21
 5 17.21 17.21 17.21 0 0 0
29/05/2024
17.21
 0 17.21 17.21 17.21 0 0 0
28/05/2024
17.21
 1,100 17.21 17.21 17.21 0 0 0
27/05/2024
19.06
 600 19.06 19.06 19.06 0 0 0
24/05/2024
21.12
 50,001 21.12 21.12 21.12 0 0 0
23/05/2024
23.46
 50,100 23.46 23.46 23.46 0 0 0
22/05/2024
26.00
 0 26.00 26.00 26.00 0 0 0
21/05/2024
26.00
 0 26.00 26.00 26.00 0 0 0
20/05/2024
26.00
 0 26.00 26.00 26.00 0 0 0
17/05/2024
26.00
 0 26.00 26.00 26.00 0 0 0
16/05/2024
26.00
 1,000 26.00 26.00 26.00 0 0 0
15/05/2024
25.32
 0 25.32 25.32 25.32 0 0 0
14/05/2024
25.32
 0 25.32 25.32 25.32 0 0 0
13/05/2024
25.32
 0 25.32 25.32 25.32 0 0 0
10/05/2024
25.32
 0 25.32 25.32 25.32 0 0 0
09/05/2024
25.32
 0 25.32 25.32 25.32 0 0 0
08/05/2024
25.32
 0 25.32 25.32 25.32 0 0 0
07/05/2024
25.32
 0 25.32 25.32 25.32 0 0 0
06/05/2024
25.32
 0 25.32 25.32 25.32 0 0 0
03/05/2024
25.32
 0 25.32 25.32 25.32 0 0 0
02/05/2024
25.32
 0 25.32 25.32 25.32 0 0 0
26/04/2024
25.32
 0 25.32 25.32 25.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |