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)
21/09/2016
13.66
 11,000 13.60 13.66 13.54 0 0 0
20/09/2016
13.60
 3,900 13.60 13.60 13.60 0 0 0
19/09/2016
13.60
 16,200 13.72 13.72 13.60 0 0 0
16/09/2016
13.72
 16,400 13.85 13.85 13.66 1,000 0 0.0
15/09/2016
13.85
 11,600 13.85 13.85 13.85 0 0 0
14/09/2016
13.85
 11,700 13.91 13.97 13.79 2,000 1,300 0.0
13/09/2016
13.91
 14,200 14.04 14.04 13.66 0 6,000 -0.1
12/09/2016
14.04
 15,600 14.04 14.04 13.66 0 0 0
09/09/2016
14.04
 31,320 13.35 14.41 13.35 0 4,200 -0.1
08/09/2016
13.35
 14,110 13.35 13.35 13.16 0 0 0
07/09/2016
13.35
 6,400 13.54 13.54 13.03 0 1,800 -0.0
06/09/2016
13.54
 7,420 13.29 13.54 13.22 0 0 0
05/09/2016
13.29
 1,600 13.41 13.41 12.91 0 0 0
01/09/2016
13.41
 1,100 13.16 13.41 12.97 0 0 0
31/08/2016
13.16
 14,920 12.97 13.16 12.91 0 0 0
30/08/2016
12.97
 12,400 13.03 13.03 12.60 0 0 0
29/08/2016
13.03
 4,000 13.22 13.47 13.03 1,900 300 0.0
26/08/2016
13.22
 11,500 13.29 13.29 13.03 0 3,600 -0.1
25/08/2016
13.29
 75,810 13.47 13.47 12.72 0 0 0
24/08/2016
13.47
 5,100 13.47 13.91 13.22 0 2,000 -0.0
23/08/2016
13.47
 2,000 13.72 13.72 13.29 0 0 0
22/08/2016
13.72
 9,400 13.79 13.79 13.16 0 0 0
19/08/2016
13.79
 11,000 13.79 13.79 13.47 0 4,100 -0.1
18/08/2016
13.79
 8,000 13.91 13.91 13.54 0 0 0
17/08/2016
13.91
 12,720 13.10 13.91 13.10 0 2,800 -0.1
16/08/2016
13.10
 36,700 13.66 13.66 13.03 0 0 0
15/08/2016
13.66
 500 13.79 13.85 13.66 0 0 0
12/08/2016
13.79
 8,010 14.04 14.04 13.47 0 3,200 -0.1
11/08/2016
14.04
 24,100 14.04 14.91 13.79 0 0 0
10/08/2016
14.04
 35,930 12.97 14.16 13.22 0 0 0
09/08/2016
12.97
 3,120 12.78 13.47 12.97 0 0 0
08/08/2016
12.78
 3,900 12.97 12.97 12.78 0 0 0
05/08/2016
12.97
 32,820 12.85 12.97 12.72 0 0 0
04/08/2016
12.85
 6,800 13.03 13.22 12.85 0 0 0
03/08/2016
13.03
 3,300 13.03 13.03 13.03 0 0 0
02/08/2016
13.03
 27,600 13.79 14.41 12.72 2,700 0 0.1
01/08/2016
13.79
 5,450 13.85 14.10 12.91 0 0 0
29/07/2016
13.85
 32,800 12.60 13.85 12.91 0 400 -0.0
28/07/2016
12.60
 50,000 12.60 12.97 12.53 0 0 0
27/07/2016
12.60
 3,000 13.29 13.29 12.53 0 0 0
26/07/2016
13.29
 800 13.66 13.66 13.22 0 0 0
25/07/2016
13.66
 2,900 13.66 13.66 12.53 200 0 0.0
22/07/2016
13.66
 15,900 13.91 14.04 12.53 0 0 0
21/07/2016
13.91
 8,200 15.42 15.42 13.91 2,800 0 0.1
20/07/2016
15.42
 3,500 15.48 15.48 14.79 300 0 0.0
19/07/2016
15.48
 34,220 14.29 15.60 14.41 0 0 0
18/07/2016
14.29
 4,800 14.41 14.41 13.16 0 3,200 -0.1
15/07/2016
14.41
 100 14.79 14.79 14.41 100 0 0.0
14/07/2016
14.79
 11,600 14.98 14.98 13.72 5,200 0 0.1
13/07/2016
14.98
 4,640 14.48 14.98 13.41 0 0 0
12/07/2016
14.48
 27,600 14.73 14.73 13.47 200 0 0.0
11/07/2016
14.73
 3,500 14.79 14.91 13.54 200 0 0.0
08/07/2016
14.79
 3,100 14.79 14.91 14.79 2,600 0 0.1
07/07/2016
14.79
 3,500 14.91 14.91 14.66 2,600 0 0.1
06/07/2016
14.91
 3,400 14.79 14.91 14.79 0 0 0
05/07/2016
14.79
 8,700 14.98 15.10 14.66 0 0 0
04/07/2016
14.98
 15,000 14.10 15.48 13.54 0 8,000 -0.2
01/07/2016
14.10
 21,600 13.97 14.10 13.79 0 0 0
30/06/2016
13.97
 24,620 14.10 14.10 13.16 0 500 -0.0
29/06/2016
14.10
 4,900 13.72 14.10 13.66 0 0 0
28/06/2016
13.72
 23,200 12.53 13.72 12.22 0 0 0
27/06/2016
12.53
 12,600 12.47 12.53 11.91 0 0 0
24/06/2016
12.47
 20,900 12.85 13.16 11.59 0 0 0
23/06/2016
12.85
 16,200 11.84 12.85 11.84 0 0 0
22/06/2016
11.84
 5,500 11.91 11.91 11.28 0 0 0
21/06/2016
11.91
 8,100 11.66 11.91 11.34 0 0 0
20/06/2016
11.66
 12,440 11.22 11.66 11.22 0 0 0
17/06/2016
11.22
 5,200 10.97 11.28 10.97 0 0 0
16/06/2016
10.97
 25,000 10.65 11.03 10.65 0 0 0
15/06/2016
10.65
 5,300 10.97 10.97 10.53 0 0 0
14/06/2016
10.97
 3,200 11.09 11.09 10.53 0 0 0
13/06/2016
11.09
 14,900 10.65 11.15 10.65 0 0 0
10/06/2016
10.65
 12,300 11.15 11.15 10.40 0 0 0
09/06/2016
11.15
 8,900 10.53 11.15 10.28 0 0 0
08/06/2016
10.53
 14,300 10.59 10.59 10.21 0 0 0
07/06/2016
10.59
 21,000 11.28 11.28 10.40 0 0 0
06/06/2016
11.28
 12,700 10.78 11.28 10.09 0 0 0
03/06/2016
10.78
 14,300 10.90 10.90 10.34 0 0 0
02/06/2016
10.90
 4,900 10.90 10.90 10.21 0 0 0
01/06/2016
10.90
 22,300 10.97 10.97 9.90 0 0 0
31/05/2016
10.97
 2,700 10.40 11.15 9.40 0 0 0
30/05/2016
10.40
 20,110 11.53 11.53 10.40 0 0 0
27/05/2016
11.53
 6,600 11.09 11.53 11.41 0 0 0
26/05/2016
11.09
 70,400 10.40 11.41 10.65 0 0 0
25/05/2016
10.40
 40,500 9.46 10.40 9.46 0 0 0
24/05/2016
9.46
 1,100 9.40 9.46 9.34 0 0 0
23/05/2016
9.40
 5,400 9.34 9.53 8.77 0 0 0
20/05/2016
9.34
 2,000 9.40 9.40 8.90 0 0 0
19/05/2016
9.40
 5,210 8.90 9.71 9.02 0 0 0
18/05/2016
8.90
 2,100 9.02 9.02 8.65 0 0 0
17/05/2016
9.02
 300 9.09 9.09 8.84 0 0 0
16/05/2016
9.09
 2,300 9.21 9.21 8.84 0 0 0
13/05/2016
9.21
 8,600 8.77 9.40 8.77 0 0 0
12/05/2016
8.77
 23,900 9.09 9.09 8.77 0 0 0
11/05/2016
9.09
 43,500 9.09 9.09 8.77 200 15,600 -0.2
10/05/2016: Cổ tức tiền mặt tỉ lệ: 12%
10/05/2016
9.09
 11,200 8.90 9.09 8.90 0 0 0
09/05/2016
8.90
 27,700 9.36 9.36 8.78 0 16,000 -0.2
06/05/2016
9.36
 30,500 9.36 9.36 8.84 0 0 0
05/05/2016
9.36
 6,100 9.42 9.65 9.07 0 0 0
04/05/2016
9.42
 17,800 8.84 9.65 8.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |