CTCP VICEM Bao bì Bỉm Sơn (bpc)

12.10
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
(2026-08-19) 		-0.13 -1.03% 221,000 0 0
11.84
13.50
12.10
2 tháng
(2026-07-20) 		-0.13 -1.03% 221,000 0 0
11.84
13.50
12.10
3 tháng
(2026-06-22) 		-0.13 -1.03% 232,700 0 0
11.84
13.50
12.10
6 tháng
(2026-03-23) 		-0.13 -1.03% 243,500 0 0
11.84
13.50
12.10
12 tháng
(2025-09-23) 		-0.42 -3.35% 724,100 0 0
10.76
13.99
12.10
24 tháng
(2024-09-30) 		2.56 26.81% 967,858 -11,600 -0.1
8.19
14.26
12.10
36 tháng
(2023-10-04) 		3.32 37.77% 1,255,267 -18,200 -0.2
7.18
14.26
12.10
60 tháng
(2021-10-14) 		0.79 7% 2,315,572 -33,510 -0.4
6.19
14.26
12.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2022
11.04
 0 11.04 11.04 11.04 0 0 0
26/01/2022
11.04
 310 10.23 11.04 10.95 0 0 0
25/01/2022
10.23
 100 10.77 10.77 10.23 0 0 0
24/01/2022
10.77
 10,800 11.58 11.58 10.77 0 0 0
21/01/2022
11.58
 310 11.58 11.58 11.58 0 0 0
20/01/2022
11.58
 0 11.58 11.58 11.58 0 0 0
19/01/2022
11.58
 100 11.58 11.58 11.58 0 0 0
18/01/2022
11.58
 7,200 10.86 11.67 10.95 0 0 0
17/01/2022
10.86
 2,110 10.77 11.76 10.86 0 0 0
14/01/2022
10.77
 1,100 11.85 11.85 10.68 0 0 0
13/01/2022
11.85
 100 11.85 11.85 11.85 0 0 0
12/01/2022
11.85
 0 11.85 11.85 11.85 0 0 0
11/01/2022
11.85
 100 11.94 11.94 11.85 0 0 0
10/01/2022
11.94
 300 12.12 12.12 11.94 0 0 0
07/01/2022
12.12
 700 12.12 12.12 12.12 0 0 0
06/01/2022
12.12
 1,100 11.40 12.12 11.49 0 0 0
05/01/2022
11.40
 200 11.40 11.40 11.40 0 0 0
04/01/2022
11.40
 500 12.12 12.12 11.40 0 0 0
31/12/2021
12.12
 410 11.58 12.30 11.58 0 0 0
30/12/2021
11.58
 14,207 11.31 12.39 11.40 0 0 0
29/12/2021
11.31
 1,900 11.58 12.65 10.95 0 0 0
28/12/2021
11.58
 5,150 11.94 12.74 11.58 0 0 0
27/12/2021
11.94
 3,105 11.85 12.74 11.94 0 0 0
24/12/2021
11.85
 200 11.85 12.74 11.85 0 0 0
23/12/2021
11.85
 3,600 12.83 12.83 11.85 0 0 0
22/12/2021
12.83
 102 12.39 12.83 12.83 0 0 0
21/12/2021
12.39
 2,200 12.21 12.39 12.21 0 0 0
20/12/2021
12.21
 13,100 13.19 13.19 12.21 100 0 0.0
17/12/2021
13.19
 0 13.19 13.19 13.19 0 0 0
16/12/2021
13.19
 932 13.37 13.37 12.21 0 0 0
15/12/2021
13.37
 1,200 13.37 13.37 12.21 0 0 0
14/12/2021
13.37
 5,750 13.37 13.37 12.47 0 0 0
13/12/2021
13.37
 600 13.73 13.73 12.47 0 0 0
10/12/2021
13.73
 790 13.19 13.73 11.94 0 0 0
09/12/2021
13.19
 2,570 12.12 13.19 11.76 0 0 0
08/12/2021
12.12
 6,600 12.83 14.09 11.58 0 0 0
07/12/2021
12.83
 2,405 11.94 12.92 12.74 0 0 0
06/12/2021
11.94
 3,844 12.74 13.64 11.94 0 0 0
03/12/2021
12.74
 2,301 12.74 13.64 12.56 0 0 0
02/12/2021
12.74
 4,400 11.76 12.92 11.67 0 0 0
01/12/2021
11.76
 535 12.12 13.28 11.76 0 0 0
30/11/2021
12.12
 200 13.46 14.36 12.12 0 0 0
29/11/2021
13.46
 4,700 12.39 13.46 11.22 0 2,800 0.0
26/11/2021
12.39
 3,600 12.21 12.39 11.67 0 0 0
25/11/2021
12.21
 8,550 11.94 12.21 11.31 0 0 0
24/11/2021
11.94
 510 12.03 12.03 10.95 0 0 0
23/11/2021
12.03
 12,900 12.03 12.03 11.76 0 0 0
22/11/2021
12.03
 1,400 11.58 12.03 11.22 0 0 0
19/11/2021
11.58
 4,100 11.40 11.67 11.40 0 0 0
18/11/2021
11.40
 919 11.31 12.21 10.77 0 0 0
17/11/2021
11.31
 381 11.22 11.67 11.31 0 0 0
16/11/2021
11.22
 300 11.49 11.67 10.77 0 0 0
15/11/2021
11.49
 15,000 11.13 11.49 11.49 0 0 0
12/11/2021
11.13
 2,400 11.40 11.67 10.86 300 0 0.0
11/11/2021
11.40
 300 11.31 11.40 10.68 0 0 0
10/11/2021
11.31
 0 11.31 11.31 11.31 0 0 0
09/11/2021
11.31
 4,200 11.13 11.58 11.31 0 0 0
08/11/2021
11.13
 5,238 10.77 11.67 10.68 0 0 0
05/11/2021
10.77
 1,700 11.58 11.58 10.77 0 0 0
04/11/2021
11.58
 2,200 11.13 11.58 10.68 0 0 0
03/11/2021
11.13
 800 10.86 11.13 11.13 0 800 0.0
02/11/2021
10.86
 4,438 10.59 11.58 9.87 100 0 0.0
01/11/2021
10.59
 1,200 11.49 11.49 10.59 0 0 0
29/10/2021
11.49
 7,700 10.59 11.49 10.32 0 0 0
28/10/2021
10.59
 6,800 10.59 11.49 10.50 0 0 0
27/10/2021
10.59
 4,400 10.77 11.67 10.32 0 0 0
26/10/2021
10.77
 8,000 10.50 11.49 9.51 0 0 0
25/10/2021
10.50
 400 10.32 11.31 10.50 0 0 0
22/10/2021
10.32
 900 11.04 11.04 9.96 100 0 0.0
21/10/2021
11.04
 0 11.04 11.04 11.04 0 0 0
20/10/2021
11.04
 100 10.77 11.04 11.04 100 0 0.0
19/10/2021
10.77
 1,100 10.86 10.86 10.77 0 1,100 0.0
18/10/2021
10.86
 2,100 11.31 11.31 10.86 0 1,100 0.0
15/10/2021
11.31
 8,900 11.31 11.49 11.31 0 2,000 0.0
14/10/2021
11.31
 3,600 11.49 11.49 10.77 0 0 0
13/10/2021
11.49
 0 11.49 11.49 11.49 0 0 0
12/10/2021
11.49
 1,100 10.95 11.49 10.86 300 0 0.0
11/10/2021
10.95
 4,400 10.86 10.95 10.77 1,000 0 0.0
08/10/2021
10.86
 600 11.22 11.22 10.77 0 0 0
07/10/2021
11.22
 2,500 11.22 11.22 10.95 0 0 0
06/10/2021
11.22
 3,252 11.76 11.76 11.22 0 0 0
05/10/2021: Cổ tức tiền mặt tỉ lệ: 8%
05/10/2021
11.76
 4,640 11.04 11.76 11.22 0 0 0
04/10/2021
11.04
 9,400 10.87 11.12 10.87 0 0 0
01/10/2021
10.87
 1,600 10.95 10.95 10.87 1,000 0 0.0
30/09/2021
10.95
 3,200 10.53 10.95 10.87 0 0 0
29/09/2021
10.53
 1,300 10.87 10.87 10.53 0 0 0
28/09/2021
10.87
 10,900 10.62 10.87 10.11 2,600 0 0.0
27/09/2021
10.62
 7,200 11.80 11.80 10.62 0 100 0.0
24/09/2021
11.80
 300 11.88 11.88 11.80 0 0 0
23/09/2021
11.88
 11,900 11.88 13.06 11.88 100 200 0.0
22/09/2021
11.88
 132,348 11.12 11.88 10.62 0 0 0
21/09/2021
11.12
 2,000 10.53 11.12 9.78 0 0 0
20/09/2021
10.53
 16,600 9.78 10.53 9.78 200 0 0.0
17/09/2021
9.78
 4,100 10.70 10.70 9.78 0 0 0
16/09/2021
10.70
 4,048 10.11 11.12 10.28 200 0 0.0
15/09/2021
10.11
 7,000 9.27 10.11 9.27 0 0 0
14/09/2021
9.27
 4,900 9.27 9.27 9.02 0 0 0
13/09/2021
9.27
 5,700 9.27 9.27 8.68 0 0 0
10/09/2021
9.27
 3,400 9.35 9.44 9.27 0 0 0
09/09/2021
9.35
 100,100 9.61 9.61 9.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc