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)
17/11/2020
8.51
 0 8.51 8.51 8.51 0 0 0
16/11/2020
8.51
 0 8.51 8.51 8.51 0 0 0
13/11/2020
8.51
 0 8.51 8.51 8.51 0 0 0
12/11/2020
8.51
 1,000 8.60 8.60 8.51 0 0 0
11/11/2020
8.60
 100 8.43 8.60 8.60 0 0 0
10/11/2020
8.43
 0 8.43 8.43 8.43 0 0 0
09/11/2020
8.43
 0 8.43 8.43 8.43 0 0 0
06/11/2020
8.43
 0 8.43 8.43 8.43 0 0 0
05/11/2020
8.43
 0 8.43 8.43 8.43 0 0 0
04/11/2020: Cổ tức tiền mặt tỉ lệ: 10%
04/11/2020
8.43
 0 8.43 8.43 8.43 0 0 0
03/11/2020
8.43
 700 7.89 8.43 8.43 0 700 0.0
02/11/2020
7.89
 0 7.89 7.89 7.89 0 0 0
30/10/2020
7.89
 300 8.43 9.12 7.89 0 0 0
29/10/2020
8.43
 0 8.43 8.43 8.43 0 0 0
28/10/2020
8.43
 0 8.43 8.43 8.43 0 0 0
27/10/2020
8.43
 0 8.43 8.43 8.43 0 0 0
26/10/2020
8.43
 300 9.19 9.19 8.43 0 0 0
23/10/2020
9.19
 0 9.19 9.19 9.19 0 0 0
22/10/2020
9.19
 800 7.89 9.19 8.66 800 0 0.0
21/10/2020
7.89
 0 7.89 7.89 7.89 0 0 0
20/10/2020
7.89
 0 7.89 7.89 7.89 0 0 0
19/10/2020
7.89
 1,000 8.73 8.73 7.89 0 0 0
16/10/2020
8.73
 0 8.73 8.73 8.73 0 0 0
15/10/2020
8.73
 0 8.73 8.73 8.73 0 0 0
14/10/2020
8.73
 200 8.50 8.73 8.73 200 0 0.0
13/10/2020
8.50
 0 8.50 8.50 8.50 0 0 0
12/10/2020
8.50
 0 8.50 8.50 8.50 0 0 0
09/10/2020
8.50
 0 8.50 8.50 8.50 0 0 0
08/10/2020
8.50
 0 8.50 8.50 8.50 0 0 0
07/10/2020
8.50
 1,900 9.42 9.42 8.50 0 0 0
06/10/2020
9.42
 100 8.58 9.42 9.42 0 0 0
05/10/2020
8.58
 100 7.81 8.58 8.58 0 0 0
02/10/2020
7.81
 0 7.81 7.81 7.81 0 0 0
01/10/2020
7.81
 0 7.81 7.81 7.81 0 0 0
30/09/2020
7.81
 2,100 7.81 7.81 7.81 0 2,100 0.0
29/09/2020
7.81
 0 7.81 7.81 7.81 0 0 0
28/09/2020
7.81
 0 7.81 7.81 7.81 0 0 0
25/09/2020
7.81
 100 8.43 8.43 7.81 0 0 0
24/09/2020
8.43
 140 9.19 9.19 8.43 0 0 0
23/09/2020
9.19
 0 9.19 9.19 9.19 0 0 0
22/09/2020
9.19
 0 9.19 9.19 9.19 0 0 0
21/09/2020
9.19
 0 9.19 9.19 9.19 0 0 0
18/09/2020
9.19
 0 9.19 9.19 9.19 0 0 0
17/09/2020
9.19
 0 9.19 9.19 9.19 0 0 0
16/09/2020
9.19
 200 8.58 9.19 9.19 0 0 0
15/09/2020
8.58
 300 8.50 8.58 8.50 0 0 0
14/09/2020
8.50
 1,200 8.04 8.50 8.50 0 0 0
11/09/2020
8.04
 0 8.04 8.04 8.04 0 0 0
10/09/2020
8.04
 0 8.04 8.04 8.04 0 0 0
09/09/2020
8.04
 100 8.35 8.35 8.04 0 0 0
08/09/2020
8.35
 0 8.35 8.35 8.35 0 0 0
07/09/2020
8.35
 0 8.35 8.35 8.35 0 0 0
04/09/2020
8.35
 0 8.35 8.35 8.35 0 0 0
03/09/2020
8.35
 300 8.35 8.35 8.35 0 0 0
01/09/2020
8.35
 0 8.35 8.35 8.35 0 0 0
31/08/2020
8.35
 300 8.73 8.81 8.35 0 0 0
28/08/2020
8.73
 2 8.73 8.73 8.73 0 0 0
27/08/2020
8.73
 0 8.73 8.73 8.73 0 0 0
26/08/2020
8.73
 0 8.73 8.73 8.73 0 0 0
25/08/2020
8.73
 0 8.73 8.73 8.73 0 0 0
24/08/2020
8.73
 0 8.73 8.73 8.73 0 0 0
21/08/2020
8.73
 1,100 8.81 8.81 7.97 0 0 0
20/08/2020
8.81
 0 8.81 8.81 8.81 0 0 0
19/08/2020
8.81
 0 8.81 8.81 8.81 0 0 0
18/08/2020
8.81
 0 8.81 8.81 8.81 0 0 0
17/08/2020
8.81
 100 8.04 8.81 8.81 0 0 0
14/08/2020
8.04
 0 8.04 8.04 8.04 0 0 0
13/08/2020
8.04
 0 8.04 8.04 8.04 0 0 0
12/08/2020
8.04
 200 7.35 8.04 6.66 0 0 0
11/08/2020
7.35
 0 7.35 7.35 7.35 0 0 0
10/08/2020
7.35
 0 7.35 7.35 7.35 0 0 0
07/08/2020
7.35
 100 7.66 7.66 7.35 0 0 0
06/08/2020
7.66
 0 7.66 7.66 7.66 0 0 0
05/08/2020
7.66
 0 7.66 7.66 7.66 0 0 0
04/08/2020
7.66
 0 7.66 7.66 7.66 0 0 0
03/08/2020
7.66
 0 7.66 7.66 7.66 0 0 0
31/07/2020
7.66
 0 7.66 7.66 7.66 0 0 0
30/07/2020
7.66
 0 7.66 7.66 7.66 0 0 0
29/07/2020
7.66
 100 7.66 7.66 7.66 0 0 0
28/07/2020
7.66
 0 7.66 7.66 7.66 0 0 0
27/07/2020
7.66
 1,200 8.12 8.12 7.66 0 0 0
24/07/2020
8.12
 100 8.73 8.73 8.12 0 0 0
23/07/2020
8.73
 0 8.73 8.73 8.73 0 0 0
22/07/2020
8.73
 100 8.73 8.73 8.73 0 0 0
21/07/2020
8.73
 100 8.04 8.73 8.73 0 0 0
20/07/2020
8.04
 0 8.04 8.04 8.04 0 0 0
17/07/2020
8.04
 400 8.89 8.89 8.04 0 0 0
16/07/2020
8.89
 0 8.89 8.89 8.89 0 0 0
15/07/2020
8.89
 0 8.89 8.89 8.89 0 0 0
14/07/2020
8.89
 0 8.89 8.89 8.89 0 0 0
13/07/2020
8.89
 0 8.89 8.89 8.89 0 0 0
10/07/2020
8.89
 0 8.89 8.89 8.89 0 0 0
09/07/2020
8.89
 0 8.89 8.89 8.89 0 0 0
08/07/2020
8.89
 0 8.89 8.89 8.89 0 0 0
07/07/2020
8.89
 0 8.89 8.89 8.89 0 0 0
06/07/2020
8.89
 0 8.89 8.89 8.89 0 0 0
03/07/2020
8.89
 1,000 9.81 9.81 8.89 0 0 0
02/07/2020
9.81
 0 9.81 9.81 9.81 0 0 0
01/07/2020
9.81
 240 9.12 9.81 8.27 0 0 0
30/06/2020
9.12
 0 9.12 9.12 9.12 0 0 0

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