CTCP VICEM Bao bì Hải Phòng (bxh)

12.90
1.10
(9.32%)
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 0% 500 0 0
11.60
17.70
12.90
2 tháng
(2026-07-20) 		-0.10 -0.83% 1,200 0 0
11.60
17.70
12.90
3 tháng
(2026-06-22) 		0 0% 105,400 0 0
11.60
17.70
12.90
6 tháng
(2026-03-23) 		0.79 7.14% 372,000 0 0
11.01
17.70
12.90
12 tháng
(2025-09-23) 		-3.34 -22.08% 541,300 0 0
10.91
19.67
12.90
24 tháng
(2024-09-30) 		-1.68 -12.48% 1,051,904 0 0
10.91
25.30
12.90
36 tháng
(2023-10-04) 		-2.33 -16.50% 1,766,687 0 0
10.38
25.57
12.90
60 tháng
(2021-10-14) 		2.43 25.94% 2,629,479 0 0
8.48
25.57
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2022
15.16
 0 15.16 15.16 15.16 0 0 0
26/01/2022
15.16
 0 15.16 15.16 15.16 0 0 0
25/01/2022
15.16
 0 15.16 15.16 15.16 0 0 0
24/01/2022
15.16
 0 15.16 15.16 15.16 0 0 0
21/01/2022
15.16
 0 15.16 15.16 15.16 0 0 0
20/01/2022
15.16
 0 15.16 15.16 15.16 0 0 0
19/01/2022
15.16
 0 15.16 15.16 15.16 0 0 0
18/01/2022
15.16
 0 15.16 15.16 15.16 0 0 0
17/01/2022
15.16
 3,100 13.78 15.16 15.16 0 0 0
14/01/2022
13.78
 0 13.78 13.78 13.78 0 0 0
13/01/2022
13.78
 0 13.78 13.78 13.78 0 0 0
12/01/2022
13.78
 0 13.78 13.78 13.78 0 0 0
11/01/2022
13.78
 1,100 13.78 13.78 13.32 0 0 0
10/01/2022
13.78
 0 13.78 13.78 13.78 0 0 0
07/01/2022
13.78
 1,000 15.16 15.16 13.78 0 0 0
06/01/2022
15.16
 900 15.98 15.98 14.42 0 0 0
05/01/2022
15.98
 4,800 15.98 15.98 15.89 0 0 0
04/01/2022
15.98
 0 15.98 15.98 15.98 0 0 0
31/12/2021
15.98
 0 15.98 15.98 15.98 0 0 0
30/12/2021
15.98
 2,700 15.16 16.07 15.62 0 0 0
29/12/2021
15.16
 3,526 15.16 15.16 14.70 0 0 0
28/12/2021
15.16
 15 15.16 15.16 15.16 0 0 0
27/12/2021
15.16
 0 15.16 15.16 15.16 0 0 0
24/12/2021
15.16
 2,200 14.15 15.16 12.77 0 0 0
23/12/2021
14.15
 0 14.15 14.15 14.15 0 0 0
22/12/2021
14.15
 0 14.15 14.15 14.15 0 0 0
21/12/2021
14.15
 0 14.15 14.15 14.15 0 0 0
20/12/2021
14.15
 0 14.15 14.15 14.15 0 0 0
17/12/2021
14.15
 1,000 12.86 14.15 12.86 0 0 0
16/12/2021
12.86
 600 13.32 13.32 12.86 0 0 0
15/12/2021
13.32
 2,200 13.78 13.78 12.86 0 0 0
14/12/2021
13.78
 300 13.78 13.78 12.86 0 0 0
13/12/2021
13.78
 2,300 13.69 13.78 12.86 0 0 0
10/12/2021
13.69
 4,300 15.16 15.16 13.69 0 0 0
09/12/2021
15.16
 1,800 15.16 16.63 15.16 0 0 0
08/12/2021
15.16
 700 13.78 15.16 15.16 0 0 0
07/12/2021
13.78
 2,936 15.25 16.07 13.78 0 0 0
06/12/2021
15.25
 800 16.90 18.37 15.25 0 0 0
03/12/2021
16.90
 1,700 16.63 16.99 16.63 0 0 0
02/12/2021
16.63
 936 15.16 16.63 16.63 0 0 0
01/12/2021
15.16
 3,910 14.70 16.17 14.70 0 0 0
30/11/2021
14.70
 3,400 13.41 14.70 13.78 0 0 0
29/11/2021
13.41
 8,001 12.86 14.15 13.32 0 0 0
26/11/2021
12.86
 19,200 12.86 12.86 12.77 0 0 0
25/11/2021
12.86
 61,300 12.40 12.86 12.49 0 0 0
24/11/2021
12.40
 15,500 11.30 12.40 11.76 0 0 0
23/11/2021
11.30
 37,047 10.29 11.30 9.46 0 0 0
22/11/2021
10.29
 10,603 9.37 10.29 10.29 0 0 0
19/11/2021
9.37
 0 9.37 9.37 9.37 0 0 0
18/11/2021
9.37
 0 9.37 9.37 9.37 0 0 0
17/11/2021
9.37
 0 9.37 9.37 9.37 0 0 0
16/11/2021
9.37
 0 9.37 9.37 9.37 0 0 0
15/11/2021
9.37
 0 9.37 9.37 9.37 0 0 0
12/11/2021
9.37
 0 9.37 9.37 9.37 0 0 0
11/11/2021
9.37
 0 9.37 9.37 9.37 0 0 0
10/11/2021
9.37
 0 9.37 9.37 9.37 0 0 0
09/11/2021
9.37
 0 10.10 9.37 9.37 0 0 0
08/11/2021
10.10
 1 9.37 10.10 9.37 0 0 0
05/11/2021
9.37
 0 9.37 9.37 9.37 0 0 0
04/11/2021
9.37
 0 9.37 9.37 9.37 0 0 0
03/11/2021
9.37
 0 9.37 9.37 9.37 0 0 0
02/11/2021
9.37
 0 9.37 9.37 9.37 0 0 0
01/11/2021
9.37
 0 9.37 9.37 9.37 0 0 0
29/10/2021
9.37
 0 9.37 9.37 9.37 0 0 0
28/10/2021
9.37
 0 9.37 9.37 9.37 0 0 0
27/10/2021
9.37
 0 9.37 9.37 9.37 0 0 0
26/10/2021
9.37
 0 9.37 9.37 9.37 0 0 0
25/10/2021
9.37
 0 9.37 9.37 9.37 0 0 0
22/10/2021: Cổ tức tiền mặt tỉ lệ: 8%
22/10/2021
9.37
 0 9.37 9.37 9.37 0 0 0
21/10/2021
9.37
 0 9.37 9.37 9.37 0 0 0
20/10/2021
9.37
 0 9.37 9.37 9.37 0 0 0
19/10/2021
9.37
 0 9.37 9.37 9.37 0 0 0
18/10/2021
9.37
 0 9.37 9.37 9.37 0 0 0
15/10/2021
9.37
 0 9.37 9.37 9.37 0 0 0
14/10/2021
9.37
 0 9.37 9.37 9.37 0 0 0
13/10/2021
9.37
 0 9.37 9.37 9.37 0 0 0
12/10/2021
9.37
 0 9.37 9.37 9.37 0 0 0
11/10/2021
9.37
 0 9.37 9.37 9.37 0 0 0
08/10/2021
9.37
 0 9.37 9.37 9.37 0 0 0
07/10/2021
9.37
 0 9.37 9.37 9.37 0 0 0
06/10/2021
9.37
 0 9.37 9.37 9.37 0 0 0
05/10/2021
9.37
 5,100 10.22 10.22 9.37 0 0 0
04/10/2021
10.22
 0 10.22 10.22 10.22 0 0 0
01/10/2021
10.22
 0 10.22 10.22 10.22 0 0 0
30/09/2021
10.22
 0 10.22 10.22 10.22 0 0 0
29/09/2021
10.22
 0 10.22 10.22 10.22 0 0 0
28/09/2021
10.22
 0 10.22 10.22 10.22 0 0 0
27/09/2021
10.22
 0 10.22 10.22 10.22 0 0 0
24/09/2021
10.22
 0 10.22 10.22 10.22 0 0 0
23/09/2021
10.22
 0 10.22 10.22 10.22 0 0 0
22/09/2021
10.22
 0 10.22 10.22 10.22 0 0 0
21/09/2021
10.22
 0 10.22 10.22 10.22 0 0 0
20/09/2021
10.22
 0 10.22 10.22 10.22 0 0 0
17/09/2021
10.22
 0 10.22 10.22 10.22 0 0 0
16/09/2021
10.22
 0 10.22 10.22 10.22 0 0 0
15/09/2021
10.22
 0 10.22 10.22 10.22 0 0 0
14/09/2021
10.22
 0 10.22 10.22 10.22 0 0 0
13/09/2021
10.22
 0 10.22 10.22 10.22 0 0 0
10/09/2021
10.22
 0 10.22 10.22 10.22 0 0 0
09/09/2021
10.22
 0 10.22 10.22 10.22 0 0 0

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