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
(2025-12-29) 		0 0% 0 0 0
12.30
12.30
12.30
2 tháng
(2025-11-28) 		0 0% 28,100 0 0
12.30
12.80
12.30
3 tháng
(2025-10-29) 		1.10 9.82% 35,200 0 0
11.20
12.80
12.30
6 tháng
(2025-07-31) 		1.85 17.76% 83,400 0 0
10.15
14.58
12.30
12 tháng
(2025-02-03) 		2.25 22.37% 214,801 -11,600 -0.1
9.56
14.58
12.30
24 tháng
(2024-02-07) 		3.71 43.14% 563,032 -16,100 -0.2
7.34
14.58
12.30
36 tháng
(2023-02-13) 		1.92 18.45% 978,082 -79,500 -0.8
7.34
14.58
12.30
60 tháng
(2021-02-22) 		2.31 23.08% 2,573,880 -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)
11/11/2022
8.40
 0 8.40 8.40 8.40 0 0 0
10/11/2022
8.40
 0 8.40 8.40 8.40 0 0 0
09/11/2022
8.40
 0 8.40 8.40 8.40 0 0 0
08/11/2022
8.40
 0 8.40 8.40 8.40 0 0 0
07/11/2022
8.40
 0 8.40 8.40 8.40 0 0 0
04/11/2022
8.40
 0 8.40 8.40 8.40 0 0 0
03/11/2022
8.40
 0 8.40 8.40 8.40 0 0 0
02/11/2022
8.40
 0 8.40 8.40 8.40 0 0 0
01/11/2022
8.40
 0 8.40 8.40 8.40 0 0 0
31/10/2022
8.40
 0 8.40 8.40 8.40 0 0 0
28/10/2022
8.40
 0 8.40 8.40 8.40 0 0 0
27/10/2022
8.40
 100 8.40 8.40 8.40 0 0 0
26/10/2022
8.40
 0 8.40 8.40 8.40 0 0 0
25/10/2022
8.40
 0 8.40 8.40 8.40 0 0 0
24/10/2022
8.40
 0 8.40 8.40 8.40 0 0 0
21/10/2022
8.40
 0 8.40 8.40 8.40 0 0 0
20/10/2022
8.40
 0 8.40 8.40 8.40 0 0 0
19/10/2022
8.40
 70 8.40 8.40 8.40 0 0 0
18/10/2022
8.40
 100 7.65 8.40 8.40 0 0 0
17/10/2022
7.65
 0 7.65 7.65 7.65 0 0 0
14/10/2022
7.65
 100 8.50 8.50 7.65 0 100 -0.0
13/10/2022
8.50
 400 9.44 9.44 8.50 0 100 -0.0
12/10/2022
9.44
 0 9.44 9.44 9.44 0 0 0
11/10/2022
9.44
 17,100 10.10 10.10 9.16 6,100 100 0.1
10/10/2022
10.10
 155 10.10 10.10 10.10 0 0 0
07/10/2022
10.10
 0 10.10 10.10 10.10 0 0 0
06/10/2022
10.10
 0 10.10 10.10 10.10 0 0 0
05/10/2022
10.10
 100 9.44 10.10 10.10 0 0 0
04/10/2022
9.44
 900 9.25 9.44 9.44 0 0 0
03/10/2022
9.25
 101 10.20 10.20 9.25 0 100 -0.0
30/09/2022
10.20
 2 10.20 10.20 10.20 0 0 0
29/09/2022
10.20
 2 10.20 10.20 10.20 0 0 0
28/09/2022
10.20
 0 10.20 10.20 10.20 0 0 0
27/09/2022
10.20
 0 10.20 10.20 10.20 0 0 0
26/09/2022
10.20
 0 10.20 10.20 10.20 0 0 0
23/09/2022
10.20
 0 10.20 10.20 10.20 0 0 0
22/09/2022
10.20
 200 10.20 10.20 10.20 0 0 0
21/09/2022
10.20
 0 10.20 10.20 10.20 0 0 0
20/09/2022
10.20
 100 10.20 10.20 10.20 0 0 0
19/09/2022
10.20
 25 10.20 10.20 10.20 0 0 0
16/09/2022
10.20
 28 10.20 10.20 10.20 0 0 0
15/09/2022
10.20
 80 10.20 10.20 10.20 0 0 0
14/09/2022
10.20
 0 10.20 10.20 10.20 0 0 0
13/09/2022
10.20
 30 10.20 10.20 10.20 0 0 0
12/09/2022
10.20
 0 10.20 10.20 10.20 0 0 0
09/09/2022
10.20
 100 11.14 11.14 10.20 0 0 0
08/09/2022
11.14
 2,300 10.95 11.14 10.95 0 0 0
07/09/2022
10.95
 0 10.95 10.95 10.95 0 0 0
06/09/2022
10.95
 0 10.95 10.95 10.95 0 0 0
05/09/2022
10.95
 0 10.95 10.95 10.95 0 0 0
31/08/2022
10.95
 0 10.95 10.95 10.95 0 0 0
30/08/2022
10.95
 0 10.95 10.95 10.95 0 0 0
29/08/2022
10.95
 0 10.95 10.95 10.95 0 0 0
26/08/2022
10.95
 0 10.95 10.95 10.95 0 0 0
25/08/2022
10.95
 0 10.95 10.95 10.95 0 0 0
24/08/2022
10.95
 7,601 10.10 10.95 10.67 0 0 0
23/08/2022: Cổ tức tiền mặt tỉ lệ: 3%
23/08/2022
10.10
 1,200 9.82 10.10 10.10 0 0 0
22/08/2022
9.82
 0 9.82 9.82 9.82 0 0 0
19/08/2022
9.82
 0 9.82 9.82 9.82 0 0 0
18/08/2022
9.82
 0 9.82 9.82 9.82 0 0 0
17/08/2022
9.82
 0 9.82 9.82 9.82 0 0 0
16/08/2022
9.82
 5,700 9.91 10.00 9.82 0 0 0
15/08/2022
9.91
 0 9.91 9.91 9.91 0 0 0
12/08/2022
9.91
 1,100 10.09 10.09 9.91 0 0 0
11/08/2022
10.09
 1,300 10.09 10.09 10.09 0 0 0
10/08/2022
10.09
 2,800 10.09 10.28 10.09 0 0 0
09/08/2022
10.09
 1,300 10.46 10.46 10.09 0 0 0
08/08/2022
10.46
 0 10.46 10.46 10.46 0 0 0
05/08/2022
10.46
 300 10.46 10.46 10.46 0 0 0
04/08/2022
10.46
 38,300 10.46 10.46 10.09 0 0 0
03/08/2022
10.46
 3,500 10.46 10.46 9.63 0 0 0
02/08/2022
10.46
 6,500 9.73 10.46 10.09 3,200 0 0.0
01/08/2022
9.73
 10,800 9.82 10.09 9.73 0 0 0
29/07/2022
9.82
 5,300 9.73 10.64 9.63 0 0 0
28/07/2022
9.73
 4,000 9.91 9.91 9.63 0 0 0
27/07/2022
9.91
 5,700 9.54 10.46 9.54 0 0 0
26/07/2022
9.54
 2,200 10.46 10.46 9.54 0 2,200 -0.0
25/07/2022
10.46
 0 10.46 10.46 10.46 0 0 0
22/07/2022
10.46
 300 10.19 11.10 10.46 0 0 0
21/07/2022
10.19
 500 10.09 10.19 10.19 0 0 0
20/07/2022
10.09
 3,000 10.37 10.37 10.09 0 0 0
19/07/2022
10.37
 300 10.37 10.37 10.37 0 0 0
18/07/2022
10.37
 0 10.37 10.37 10.37 0 0 0
15/07/2022
10.37
 100 11.47 11.47 10.37 0 0 0
14/07/2022
11.47
 1,000 10.46 11.47 11.01 0 0 0
13/07/2022
10.46
 1,400 9.54 10.46 9.91 0 0 0
12/07/2022
9.54
 500 9.36 10.28 9.54 0 0 0
11/07/2022
9.36
 2,500 9.27 10.19 9.18 0 0 0
08/07/2022
9.27
 0 9.27 9.27 9.27 0 0 0
07/07/2022
9.27
 100 9.63 9.63 9.27 0 0 0
06/07/2022
9.63
 0 9.63 9.63 9.63 0 0 0
05/07/2022
9.63
 2,200 9.82 9.82 9.63 0 0 0
04/07/2022
9.82
 0 9.82 9.82 9.82 0 0 0
01/07/2022
9.82
 100 9.27 9.82 9.82 0 0 0
30/06/2022
9.27
 4,910 9.08 9.27 8.81 0 4,310 -0.0
29/06/2022
9.08
 100 9.18 9.18 9.08 0 0 0
28/06/2022
9.18
 30 9.18 9.18 9.18 0 0 0
27/06/2022
9.18
 112 10.09 10.09 9.18 0 0 0
24/06/2022
10.09
 0 10.09 10.09 10.09 0 0 0
23/06/2022
10.09
 77 10.09 10.09 10.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |