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)
16/11/2018
9.29
 7,000 8.50 9.29 9.29 0 6,000 -0.1
15/11/2018
8.50
 0 8.50 8.50 8.50 0 0 0
14/11/2018
8.50
 6,700 9.36 9.36 8.50 0 0 0
13/11/2018
9.36
 0 9.36 9.36 9.36 0 0 0
12/11/2018
9.36
 0 9.36 9.36 9.36 0 0 0
09/11/2018
9.36
 0 9.36 9.36 9.36 0 0 0
08/11/2018
9.36
 10,000 9.36 9.36 9.36 0 10,000 -0.1
07/11/2018
9.36
 100 9.36 9.36 9.36 0 100 0.0
06/11/2018
9.36
 0 9.36 9.36 9.36 0 0 0
05/11/2018
9.36
 9,010 9.36 9.36 9.36 0 9,000 -0.1
02/11/2018
9.36
 10,000 9.36 9.36 9.36 0 10,000 -0.1
01/11/2018
9.36
 5,000 9.00 9.36 9.36 0 4,900 -0.1
31/10/2018
9.00
 50 9.00 9.00 9.00 0 0 0
30/10/2018
9.00
 0 9.00 9.00 9.00 0 0 0
29/10/2018
9.00
 20,000 9.79 9.79 9.00 0 20,000 -0.3
26/10/2018
9.79
 0 9.79 9.79 9.79 0 0 0
25/10/2018
9.79
 0 9.79 9.79 9.79 0 0 0
24/10/2018
9.79
 529 10.80 10.80 9.79 0 0 0
23/10/2018
10.80
 0 10.80 10.80 10.80 0 0 0
22/10/2018
10.80
 500 11.81 11.81 10.80 0 0 0
19/10/2018
11.81
 0 11.81 11.81 11.81 0 0 0
18/10/2018
11.81
 0 11.81 11.81 11.81 0 0 0
17/10/2018
11.81
 0 11.81 11.81 11.81 0 0 0
16/10/2018
11.81
 100 10.80 11.81 11.81 0 0 0
15/10/2018
10.80
 100 10.80 10.80 10.80 0 0 0
12/10/2018
10.80
 500 11.16 11.16 10.80 0 0 0
11/10/2018
11.16
 10,000 11.52 11.52 11.16 0 0 0
10/10/2018
11.52
 0 11.52 11.52 11.52 0 0 0
09/10/2018
11.52
 0 11.52 11.52 11.52 0 0 0
08/10/2018
11.52
 0 11.52 11.52 11.52 0 0 0
05/10/2018
11.52
 0 11.52 11.52 11.52 0 0 0
04/10/2018
11.52
 25 11.52 11.52 11.52 0 0 0
03/10/2018
11.52
 0 11.52 11.52 11.52 0 0 0
02/10/2018
11.52
 0 11.52 11.52 11.52 0 0 0
01/10/2018
11.52
 0 11.52 11.52 11.52 0 0 0
28/09/2018
11.52
 0 11.52 11.52 11.52 0 0 0
27/09/2018
11.52
 2,000 11.52 11.52 11.52 0 0 0
26/09/2018
11.52
 0 11.52 11.52 11.52 0 0 0
25/09/2018
11.52
 0 11.52 11.52 11.52 0 0 0
24/09/2018
11.52
 0 11.52 11.52 11.52 0 0 0
21/09/2018
11.52
 0 11.52 11.52 11.52 0 0 0
20/09/2018
11.52
 0 11.52 11.52 11.52 0 0 0
19/09/2018
11.52
 0 11.52 11.52 11.52 0 0 0
18/09/2018
11.52
 0 11.52 11.52 11.52 0 0 0
17/09/2018
11.52
 0 11.52 11.52 11.52 0 0 0
14/09/2018
11.52
 0 11.52 11.52 11.52 0 0 0
13/09/2018
11.52
 0 11.52 11.52 11.52 0 0 0
12/09/2018
11.52
 0 11.52 11.52 11.52 0 0 0
11/09/2018
11.52
 100 11.88 11.88 11.52 0 0 0
10/09/2018
11.88
 0 11.88 11.88 11.88 0 0 0
07/09/2018
11.88
 0 11.88 11.88 11.88 0 0 0
06/09/2018: Cổ tức tiền mặt tỉ lệ: 15%
06/09/2018
11.88
 0 11.88 11.88 11.88 0 0 0
05/09/2018
11.88
 50 11.88 11.88 11.88 0 0 0
04/09/2018
11.88
 100 12.08 12.08 11.88 0 0 0
31/08/2018
12.08
 100 12.14 12.14 12.08 0 100 0.0
30/08/2018
12.14
 1,100 12.34 12.34 12.14 100 100 0
29/08/2018
12.34
 0 12.34 12.34 12.34 0 0 0
28/08/2018
12.34
 100 11.55 12.34 12.34 0 0 0
27/08/2018
11.55
 0 11.55 11.55 11.55 0 0 0
24/08/2018
11.55
 0 11.55 11.55 11.55 0 0 0
23/08/2018
11.55
 1,000 11.55 11.55 11.55 0 0 0
22/08/2018
11.55
 1,600 12.47 12.47 11.55 0 0 0
21/08/2018
12.47
 0 12.47 12.47 12.47 0 0 0
20/08/2018
12.47
 0 12.47 12.47 12.47 0 0 0
17/08/2018
12.47
 0 12.47 12.47 12.47 0 0 0
16/08/2018
12.47
 0 12.47 12.47 12.47 0 0 0
15/08/2018
12.47
 0 12.47 12.47 12.47 0 0 0
14/08/2018
12.47
 0 12.47 12.47 12.47 0 0 0
13/08/2018
12.47
 0 12.47 12.47 12.47 0 0 0
10/08/2018
12.47
 0 12.47 12.47 12.47 0 0 0
09/08/2018
12.47
 0 12.47 12.47 12.47 0 0 0
08/08/2018
12.47
 0 12.47 12.47 12.47 0 0 0
07/08/2018
12.47
 0 12.47 12.47 12.47 0 0 0
06/08/2018
12.47
 0 12.47 12.47 12.47 0 0 0
03/08/2018
12.47
 300 13.86 13.86 12.47 0 0 0
02/08/2018
13.86
 0 13.86 13.86 13.86 0 0 0
01/08/2018
13.86
 0 13.86 13.86 13.86 0 0 0
31/07/2018
13.86
 0 13.86 13.86 13.86 0 0 0
30/07/2018
13.86
 0 13.86 13.86 13.86 0 0 0
27/07/2018
13.86
 0 13.86 13.86 13.86 0 0 0
26/07/2018
13.86
 25 13.86 13.86 13.86 0 0 0
25/07/2018
13.86
 0 13.86 13.86 13.86 0 0 0
24/07/2018
13.86
 0 13.86 13.86 13.86 0 0 0
23/07/2018
13.86
 0 13.86 13.86 13.86 0 0 0
20/07/2018
13.86
 0 13.86 13.86 13.86 0 0 0
19/07/2018
13.86
 50 13.86 13.86 13.86 0 0 0
18/07/2018
13.86
 0 13.86 13.86 13.86 0 0 0
17/07/2018
13.86
 0 13.86 13.86 13.86 0 0 0
16/07/2018
13.86
 0 13.86 13.86 13.86 0 0 0
13/07/2018
13.86
 0 13.86 13.86 13.86 0 0 0
12/07/2018
13.86
 0 13.86 13.86 13.86 0 0 0
11/07/2018
13.86
 0 13.86 13.86 13.86 0 0 0
10/07/2018
13.86
 0 13.86 13.86 13.86 0 0 0
09/07/2018
13.86
 0 13.86 13.86 13.86 0 0 0
06/07/2018
13.86
 0 13.86 13.86 13.86 0 0 0
05/07/2018
13.86
 0 13.86 13.86 13.86 0 0 0
04/07/2018
13.86
 0 13.86 13.86 13.86 0 0 0
03/07/2018
13.86
 0 13.86 13.86 13.86 0 0 0
02/07/2018
13.86
 0 13.86 13.86 13.86 0 0 0
29/06/2018
13.86
 100 13.20 13.86 13.86 0 0 0

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