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
(2024-08-21) 		-0.01 -0.16% 57,400 -200 -0.0
8.82
9.90
9.90
2 tháng
(2024-07-22) 		0.97 12.02% 98,700 -200 -0.0
7.45
9.90
9.90
3 tháng
(2024-06-24) 		0.57 6.81% 118,200 -200 -0.0
7.45
9.90
9.90
6 tháng
(2024-03-25) 		0.77 9.35% 150,600 -200 -0.0
7.45
9.90
9.90
12 tháng
(2023-09-26) 		0.38 4.38% 288,700 -6,300 -0.1
7.45
9.90
9.90
24 tháng
(2022-10-03) 		-0.39 -4.14% 963,779 -11,300 -0.2
6.42
12.45
9.90
36 tháng
(2021-10-06) 		-2.64 -22.68% 1,475,486 -20,310 -0.3
6.42
14.25
9.90
60 tháng
(2019-10-17) 		-2.84 -24% 2,354,948 -24,610 -0.3
6.42
14.25
9.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2017
11.59
 10,300 11.59 11.66 11.59 1,000 0 0.0
10/07/2017
11.59
 29,400 11.28 11.66 11.41 0 0 0
07/07/2017
11.28
 10,000 11.47 11.47 11.15 2,000 0 0.0
06/07/2017
11.47
 7,100 11.09 11.47 11.03 0 0 0
05/07/2017
11.09
 22,600 10.90 11.09 10.97 0 0 0
04/07/2017
10.90
 2,000 11.28 11.28 10.90 0 0 0
03/07/2017
11.28
 4,700 10.84 11.28 10.90 0 0 0
30/06/2017
10.84
 6,900 10.84 10.84 10.78 0 6,500 -0.1
29/06/2017
10.84
 5,850 10.84 10.90 10.78 0 0 0
28/06/2017
10.84
 2,600 10.84 10.84 10.84 0 0 0
27/06/2017
10.84
 5,800 10.90 10.90 10.59 0 3,100 -0.1
26/06/2017
10.90
 9,400 10.90 10.90 10.84 0 0 0
23/06/2017
10.90
 10,900 10.90 10.90 10.78 600 0 0.0
22/06/2017
10.90
 8,900 10.90 10.90 10.84 0 0 0
21/06/2017
10.90
 11,000 11.09 11.09 10.72 0 0 0
20/06/2017
11.09
 11,400 10.90 11.28 10.72 500 0 0.0
19/06/2017
10.90
 4,800 10.90 10.97 10.90 500 0 0.0
16/06/2017
10.90
 0 10.90 10.90 10.90 0 0 0
15/06/2017
10.90
 0 10.90 10.90 10.90 0 0 0
14/06/2017
10.90
 0 10.90 10.90 10.90 0 0 0
13/06/2017
10.90
 0 10.90 10.90 10.90 0 0 0
12/06/2017
10.90
 2,600 11.09 11.09 10.90 0 0 0
09/06/2017
11.09
 3,100 11.09 11.09 10.84 0 0 0
08/06/2017
11.09
 13,200 11.03 11.09 10.90 0 0 0
07/06/2017
11.03
 5,600 11.03 11.03 10.90 0 0 0
06/06/2017
11.03
 11,400 11.28 11.28 10.97 0 0 0
05/06/2017
11.28
 3,600 11.09 11.28 11.03 0 0 0
02/06/2017
11.09
 10,000 11.22 11.22 10.90 0 0 0
01/06/2017
11.22
 700 11.15 11.22 10.97 0 0 0
31/05/2017
11.15
 8,300 11.15 11.15 10.97 0 0 0
30/05/2017
11.15
 2,700 11.28 11.28 11.15 1,600 0 0.0
29/05/2017
11.28
 100 11.28 11.28 11.28 0 0 0
26/05/2017
11.28
 10 11.28 11.28 11.28 0 0 0
25/05/2017
11.28
 4,100 11.03 11.28 11.03 0 0 0
24/05/2017
11.03
 9,801 11.03 11.22 11.03 0 0 0
23/05/2017
11.03
 3,100 11.28 11.28 10.97 0 0 0
22/05/2017
11.28
 17,800 11.28 11.34 11.28 0 0 0
19/05/2017
11.28
 500 11.41 11.41 11.28 0 0 0
18/05/2017
11.41
 3,500 11.41 11.41 11.28 2,200 0 0.0
17/05/2017
11.41
 2,100 11.53 11.53 11.09 0 0 0
16/05/2017
11.53
 1,800 11.59 11.59 10.97 500 300 0.0
15/05/2017
11.59
 5,210 11.34 11.59 11.28 0 0 0
12/05/2017
11.34
 1,900 11.41 11.41 11.34 0 0 0
11/05/2017
11.41
 2,600 11.28 11.41 11.28 500 0 0.0
10/05/2017
11.28
 6,800 11.53 11.53 11.28 0 0 0
09/05/2017
11.53
 3,100 11.66 11.66 11.53 1,600 0 0.0
08/05/2017
11.66
 2,300 11.72 11.72 11.41 2,200 0 0.0
05/05/2017
11.72
 110 11.53 11.72 11.72 0 0 0
04/05/2017
11.53
 0 11.53 11.53 11.53 0 0 0
03/05/2017
11.53
 1,510 11.78 11.78 11.53 0 10 -0.0
28/04/2017
11.78
 3,200 11.22 11.78 11.22 0 0 0
27/04/2017
11.22
 100 10.84 11.22 11.22 0 0 0
26/04/2017
10.84
 500 11.28 11.28 10.84 0 0 0
25/04/2017
11.28
 5,800 10.72 11.28 10.72 0 0 0
24/04/2017
10.72
 9,900 11.47 11.47 10.72 500 0 0.0
21/04/2017
11.47
 100 10.78 11.47 11.47 0 0 0
20/04/2017
10.78
 6,300 10.78 10.90 10.78 1,000 0 0.0
19/04/2017
10.78
 7,700 11.59 11.97 10.47 0 0 0
18/04/2017
11.59
 1,100 11.41 11.91 11.59 1,000 0 0.0
17/04/2017
11.41
 1,500 11.84 12.16 10.72 1,100 0 0.0
14/04/2017
11.84
 800 11.72 11.84 11.66 0 0 0
13/04/2017
11.72
 100 11.91 11.91 11.72 0 0 0
12/04/2017
11.91
 100 12.09 12.09 11.91 0 0 0
11/04/2017
12.09
 600 11.91 12.09 12.03 0 0 0
10/04/2017
11.91
 1,400 12.22 12.22 11.91 0 0 0
07/04/2017
12.22
 1,000 12.09 12.22 12.22 0 0 0
05/04/2017
12.09
 100 12.22 12.22 12.09 0 0 0
04/04/2017
12.22
 2,700 12.28 12.28 12.22 0 0 0
03/04/2017
12.28
 300 12.16 12.28 12.28 0 0 0
31/03/2017
12.16
 100 12.22 12.22 12.16 0 0 0
30/03/2017
12.22
 1,200 12.41 12.41 12.22 0 0 0
29/03/2017
12.41
 13,000 12.47 12.47 12.41 0 0 0
28/03/2017
12.47
 10,500 12.72 12.72 12.47 0 0 0
27/03/2017
12.72
 7,100 12.78 12.78 12.47 200 0 0.0
24/03/2017
12.78
 3,000 12.41 12.78 12.47 0 0 0
23/03/2017
12.41
 18,200 12.41 12.47 12.41 0 0 0
22/03/2017
12.41
 9,500 12.53 12.53 12.41 0 0 0
21/03/2017
12.53
 12,800 12.60 12.78 12.53 4,000 0 0.1
20/03/2017
12.60
 36,110 12.66 12.66 11.41 100 10 0.0
17/03/2017
12.66
 1,400 12.78 12.78 12.66 0 0 0
16/03/2017
12.78
 11,800 12.47 12.78 12.22 5,000 0 0.1
15/03/2017
12.47
 14,600 12.35 12.47 12.22 0 0 0
14/03/2017
12.35
 0 12.35 12.35 12.35 0 0 0
13/03/2017
12.35
 10,300 12.22 12.35 12.22 0 0 0
10/03/2017
12.22
 12,412 12.78 12.78 12.22 0 0 0
09/03/2017
12.78
 33,600 12.41 12.78 12.22 0 0 0
08/03/2017
12.41
 3,800 12.41 12.41 12.28 0 0 0
07/03/2017
12.41
 5,100 12.41 12.41 12.41 0 0 0
06/03/2017
12.41
 4,100 12.60 12.60 12.41 500 0 0.0
03/03/2017
12.60
 14,600 12.60 12.60 12.28 0 0 0
02/03/2017
12.60
 21,000 12.60 12.60 12.60 0 0 0
01/03/2017
12.60
 11,610 12.53 12.66 12.03 110 0 0.0
28/02/2017
12.53
 9,300 11.53 12.53 11.78 0 0 0
27/02/2017
11.53
 1,312 12.78 12.91 11.53 0 0 0
24/02/2017
12.78
 14,370 12.72 12.91 12.41 2,000 0 0.0
23/02/2017
12.72
 1,100 12.85 12.85 12.72 0 0 0
22/02/2017
12.85
 2,600 12.78 12.97 12.85 0 0 0
21/02/2017
12.78
 19,300 12.78 13.16 12.78 0 0 0
20/02/2017
12.78
 7,700 13.10 13.16 12.72 0 0 0
17/02/2017
13.10
 17,200 12.85 13.16 12.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |