CTCP VICEM Bao bì Bỉm Sơn (bpc)

9.90
0.90
(10%)
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
(2024-08-20) 		0.69 7.61% 64,900 0 0
8.82
9.80
9
2 tháng
(2024-07-22) 		1.67 20.73% 98,500 0 0
7.45
9.80
9
3 tháng
(2024-06-21) 		0.39 4.21% 118,000 0 0
7.45
9.90
9
6 tháng
(2024-03-25) 		1.47 17.86% 150,400 0 0
7.45
9.90
9
12 tháng
(2023-09-25) 		1.08 12.50% 288,600 -6,100 -0.1
7.45
9.90
9
24 tháng
(2022-09-30) 		-0.65 -6.25% 963,581 -11,100 -0.2
6.42
12.45
9
36 tháng
(2021-10-05) 		-2.50 -20.48% 1,479,926 -20,110 -0.3
6.42
14.25
9
60 tháng
(2019-10-16) 		-2.14 -18.09% 2,354,748 -24,410 -0.3
6.42
14.25
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
9.54
 0 9.54 9.54 9.54 0 0 0
17/09/2020
9.54
 0 9.54 9.54 9.54 0 0 0
16/09/2020
9.54
 200 8.90 9.54 9.54 0 0 0
15/09/2020
8.90
 300 8.82 8.90 8.82 0 0 0
14/09/2020
8.82
 1,200 8.35 8.82 8.82 0 0 0
11/09/2020
8.35
 0 8.35 8.35 8.35 0 0 0
10/09/2020
8.35
 0 8.35 8.35 8.35 0 0 0
09/09/2020
8.35
 100 8.66 8.66 8.35 0 0 0
08/09/2020
8.66
 0 8.66 8.66 8.66 0 0 0
07/09/2020
8.66
 0 8.66 8.66 8.66 0 0 0
04/09/2020
8.66
 0 8.66 8.66 8.66 0 0 0
03/09/2020
8.66
 300 8.66 8.66 8.66 0 0 0
01/09/2020
8.66
 0 8.66 8.66 8.66 0 0 0
31/08/2020
8.66
 300 9.06 9.14 8.66 0 0 0
28/08/2020
9.06
 2 9.06 9.06 9.06 0 0 0
27/08/2020
9.06
 0 9.06 9.06 9.06 0 0 0
26/08/2020
9.06
 0 9.06 9.06 9.06 0 0 0
25/08/2020
9.06
 0 9.06 9.06 9.06 0 0 0
24/08/2020
9.06
 0 9.06 9.06 9.06 0 0 0
21/08/2020
9.06
 1,100 9.14 9.14 8.27 0 0 0
20/08/2020
9.14
 0 9.14 9.14 9.14 0 0 0
19/08/2020
9.14
 0 9.14 9.14 9.14 0 0 0
18/08/2020
9.14
 0 9.14 9.14 9.14 0 0 0
17/08/2020
9.14
 100 8.35 9.14 9.14 0 0 0
14/08/2020
8.35
 0 8.35 8.35 8.35 0 0 0
13/08/2020
8.35
 0 8.35 8.35 8.35 0 0 0
12/08/2020
8.35
 200 7.63 8.35 6.91 0 0 0
11/08/2020
7.63
 0 7.63 7.63 7.63 0 0 0
10/08/2020
7.63
 0 7.63 7.63 7.63 0 0 0
07/08/2020
7.63
 100 7.95 7.95 7.63 0 0 0
06/08/2020
7.95
 0 7.95 7.95 7.95 0 0 0
05/08/2020
7.95
 0 7.95 7.95 7.95 0 0 0
04/08/2020
7.95
 0 7.95 7.95 7.95 0 0 0
03/08/2020
7.95
 0 7.95 7.95 7.95 0 0 0
31/07/2020
7.95
 0 7.95 7.95 7.95 0 0 0
30/07/2020
7.95
 0 7.95 7.95 7.95 0 0 0
29/07/2020
7.95
 100 7.95 7.95 7.95 0 0 0
28/07/2020
7.95
 0 7.95 7.95 7.95 0 0 0
27/07/2020
7.95
 1,200 8.43 8.43 7.95 0 0 0
24/07/2020
8.43
 100 9.06 9.06 8.43 0 0 0
23/07/2020
9.06
 0 9.06 9.06 9.06 0 0 0
22/07/2020
9.06
 100 9.06 9.06 9.06 0 0 0
21/07/2020
9.06
 100 8.35 9.06 9.06 0 0 0
20/07/2020
8.35
 0 8.35 8.35 8.35 0 0 0
17/07/2020
8.35
 400 9.22 9.22 8.35 0 0 0
16/07/2020
9.22
 0 9.22 9.22 9.22 0 0 0
15/07/2020
9.22
 0 9.22 9.22 9.22 0 0 0
14/07/2020
9.22
 0 9.22 9.22 9.22 0 0 0
13/07/2020
9.22
 0 9.22 9.22 9.22 0 0 0
10/07/2020
9.22
 0 9.22 9.22 9.22 0 0 0
09/07/2020
9.22
 0 9.22 9.22 9.22 0 0 0
08/07/2020
9.22
 0 9.22 9.22 9.22 0 0 0
07/07/2020
9.22
 0 9.22 9.22 9.22 0 0 0
06/07/2020
9.22
 0 9.22 9.22 9.22 0 0 0
03/07/2020
9.22
 1,000 10.17 10.17 9.22 0 0 0
02/07/2020
10.17
 0 10.17 10.17 10.17 0 0 0
01/07/2020
10.17
 240 9.46 10.17 8.58 0 0 0
30/06/2020
9.46
 0 9.46 9.46 9.46 0 0 0
29/06/2020
9.46
 100 9.06 9.46 9.46 0 0 0
26/06/2020
9.06
 0 9.06 9.06 9.06 0 0 0
25/06/2020
9.06
 0 9.06 9.06 9.06 0 0 0
24/06/2020
9.06
 100 8.66 9.06 9.06 0 0 0
23/06/2020
8.66
 0 8.66 8.66 8.66 0 0 0
22/06/2020
8.66
 0 8.66 8.66 8.66 0 0 0
19/06/2020
8.66
 100 7.95 8.66 8.66 0 0 0
18/06/2020
7.95
 1,400 8.03 8.03 7.95 0 1,400 -0.0
17/06/2020
8.03
 400 8.66 9.06 8.03 0 0 0
16/06/2020
8.66
 1,000 9.38 9.38 8.66 0 0 0
15/06/2020
9.38
 0 9.38 9.38 9.38 0 0 0
12/06/2020
9.38
 0 9.38 9.38 9.38 0 0 0
11/06/2020
9.38
 0 9.38 9.38 9.38 0 0 0
10/06/2020
9.38
 0 9.38 9.38 9.38 0 0 0
09/06/2020
9.38
 0 9.38 9.38 9.38 0 0 0
08/06/2020
9.38
 0 9.38 9.38 9.38 0 0 0
05/06/2020
9.38
 0 9.38 9.38 9.38 0 0 0
04/06/2020
9.38
 0 9.38 9.38 9.38 0 0 0
03/06/2020
9.38
 100 9.06 9.38 9.38 0 0 0
02/06/2020
9.06
 0 9.06 9.06 9.06 0 0 0
01/06/2020
9.06
 200 9.22 9.22 8.35 0 0 0
29/05/2020
9.22
 500 8.58 9.22 7.95 0 0 0
28/05/2020
8.58
 2,100 9.30 9.30 8.58 0 0 0
27/05/2020
9.30
 0 9.30 9.30 9.30 0 0 0
26/05/2020
9.30
 100 8.58 9.30 9.30 0 0 0
25/05/2020
8.58
 100 9.46 9.46 8.58 0 0 0
22/05/2020
9.46
 0 9.46 9.46 9.46 0 0 0
21/05/2020
9.46
 0 9.46 9.46 9.46 0 0 0
20/05/2020
9.46
 100 8.74 9.46 9.46 0 0 0
19/05/2020
8.74
 0 8.74 8.74 8.74 0 0 0
18/05/2020
8.74
 100 7.95 8.74 8.74 0 0 0
15/05/2020
7.95
 900 7.95 7.95 7.95 0 0 0
14/05/2020
7.95
 100 8.19 8.19 7.95 0 0 0
13/05/2020
8.19
 0 8.19 8.19 8.19 0 0 0
12/05/2020
8.19
 5,200 8.58 8.58 8.19 0 0 0
11/05/2020
8.58
 0 8.58 8.58 8.58 0 0 0
08/05/2020
8.58
 0 8.58 8.58 8.58 0 0 0
07/05/2020
8.58
 400 9.54 9.54 8.58 0 0 0
06/05/2020
9.54
 0 9.54 9.54 9.54 0 0 0
05/05/2020
9.54
 70 9.54 9.54 9.54 0 0 0
04/05/2020
9.54
 0 9.54 9.54 9.54 0 0 0
29/04/2020
9.54
 0 9.54 9.54 9.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |