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)
08/09/2017
11.22
 9,550 11.22 11.22 11.22 0 0 0
07/09/2017
11.22
 14,200 11.22 11.22 11.22 0 0 0
06/09/2017
11.22
 200 11.22 11.22 11.22 0 0 0
05/09/2017
11.22
 2,500 11.22 11.22 11.22 0 0 0
01/09/2017
11.22
 941 11.22 11.22 11.22 0 0 0
31/08/2017
11.22
 0 11.22 11.22 11.22 0 0 0
30/08/2017
11.22
 0 11.22 11.22 11.22 0 0 0
29/08/2017
11.22
 600 11.22 11.22 11.22 0 0 0
28/08/2017
11.22
 0 11.22 11.22 11.22 0 0 0
25/08/2017
11.22
 1,200 11.22 11.22 11.22 0 0 0
24/08/2017
11.22
 14,900 11.22 11.22 11.22 1,200 0 0.0
23/08/2017
11.22
 0 11.22 11.22 11.22 0 0 0
22/08/2017
11.22
 9,000 11.22 11.22 11.15 0 0 0
21/08/2017
11.22
 7,230 11.15 11.22 11.15 0 0 0
18/08/2017
11.15
 23,000 11.02 11.15 11.02 0 0 0
17/08/2017
11.02
 10,000 11.09 11.09 11.02 0 0 0
16/08/2017
11.09
 1,000 11.09 11.09 11.09 0 0 0
15/08/2017
11.09
 0 11.09 11.09 11.09 0 0 0
14/08/2017
11.09
 12,650 10.76 11.09 10.76 0 0 0
11/08/2017
10.76
 1,100 10.76 10.76 10.76 1,000 0 0.0
10/08/2017
10.76
 1,200 10.76 10.76 10.76 1,000 0 0.0
09/08/2017
10.76
 900 11.02 11.02 10.76 400 0 0.0
08/08/2017
11.02
 0 11.02 11.02 11.02 0 0 0
07/08/2017
11.02
 5,600 10.76 11.02 10.82 0 0 0
04/08/2017
10.76
 600 10.76 10.76 10.76 0 0 0
03/08/2017
10.76
 2,200 10.62 10.76 10.56 0 0 0
02/08/2017
10.62
 4,210 10.95 10.95 10.56 100 0 0.0
01/08/2017
10.95
 1,000 10.89 10.95 10.95 0 0 0
31/07/2017
10.89
 4,900 10.69 10.95 10.69 0 0 0
28/07/2017
10.69
 900 10.82 10.82 10.69 0 0 0
27/07/2017
10.82
 200 10.89 10.89 10.82 0 0 0
26/07/2017
10.89
 1,670 10.69 10.89 10.89 0 0 0
25/07/2017
10.69
 10 10.69 10.69 10.69 0 0 0
24/07/2017
10.69
 5,700 10.89 10.89 10.69 3,000 0 0.0
21/07/2017
10.89
 1,000 11.09 11.09 10.89 1,000 0 0.0
20/07/2017: Cổ tức tiền mặt tỉ lệ: 15%
20/07/2017
11.09
 5,100 10.69 11.35 10.89 1,000 0 0.0
19/07/2017
10.69
 10,030 10.87 11.17 10.69 100 0 0.0
18/07/2017
10.87
 600 11.05 11.05 10.87 0 0 0
17/07/2017
11.05
 55,300 11.29 11.29 10.87 9,800 0 0.2
14/07/2017
11.29
 26,500 11.29 11.48 11.29 3,000 0 0.1
13/07/2017
11.29
 7,700 11.17 11.29 11.17 0 0 0
12/07/2017
11.17
 5,600 11.17 11.17 10.99 1,100 100 0.0
11/07/2017
11.17
 10,300 11.17 11.23 11.17 1,000 0 0.0
10/07/2017
11.17
 29,400 10.87 11.23 10.99 0 0 0
07/07/2017
10.87
 10,000 11.05 11.05 10.75 2,000 0 0.0
06/07/2017
11.05
 7,100 10.69 11.05 10.63 0 0 0
05/07/2017
10.69
 22,600 10.51 10.69 10.57 0 0 0
04/07/2017
10.51
 2,000 10.87 10.87 10.51 0 0 0
03/07/2017
10.87
 4,700 10.45 10.87 10.51 0 0 0
30/06/2017
10.45
 6,900 10.45 10.45 10.39 0 6,500 -0.1
29/06/2017
10.45
 5,850 10.45 10.51 10.39 0 0 0
28/06/2017
10.45
 2,600 10.45 10.45 10.45 0 0 0
27/06/2017
10.45
 5,800 10.51 10.51 10.21 0 3,100 -0.1
26/06/2017
10.51
 9,400 10.51 10.51 10.45 0 0 0
23/06/2017
10.51
 10,900 10.51 10.51 10.39 600 0 0.0
22/06/2017
10.51
 8,900 10.51 10.51 10.45 0 0 0
21/06/2017
10.51
 11,000 10.69 10.69 10.33 0 0 0
20/06/2017
10.69
 11,400 10.51 10.87 10.33 500 0 0.0
19/06/2017
10.51
 4,800 10.51 10.57 10.51 500 0 0.0
16/06/2017
10.51
 0 10.51 10.51 10.51 0 0 0
15/06/2017
10.51
 0 10.51 10.51 10.51 0 0 0
14/06/2017
10.51
 0 10.51 10.51 10.51 0 0 0
13/06/2017
10.51
 0 10.51 10.51 10.51 0 0 0
12/06/2017
10.51
 2,600 10.69 10.69 10.51 0 0 0
09/06/2017
10.69
 3,100 10.69 10.69 10.45 0 0 0
08/06/2017
10.69
 13,200 10.63 10.69 10.51 0 0 0
07/06/2017
10.63
 5,600 10.63 10.63 10.51 0 0 0
06/06/2017
10.63
 11,400 10.87 10.87 10.57 0 0 0
05/06/2017
10.87
 3,600 10.69 10.87 10.63 0 0 0
02/06/2017
10.69
 10,000 10.81 10.81 10.51 0 0 0
01/06/2017
10.81
 700 10.75 10.81 10.57 0 0 0
31/05/2017
10.75
 8,300 10.75 10.75 10.57 0 0 0
30/05/2017
10.75
 2,700 10.87 10.87 10.75 1,600 0 0.0
29/05/2017
10.87
 100 10.87 10.87 10.87 0 0 0
26/05/2017
10.87
 10 10.87 10.87 10.87 0 0 0
25/05/2017
10.87
 4,100 10.63 10.87 10.63 0 0 0
24/05/2017
10.63
 9,801 10.63 10.81 10.63 0 0 0
23/05/2017
10.63
 3,100 10.87 10.87 10.57 0 0 0
22/05/2017
10.87
 17,800 10.87 10.93 10.87 0 0 0
19/05/2017
10.87
 500 10.99 10.99 10.87 0 0 0
18/05/2017
10.99
 3,500 10.99 10.99 10.87 2,200 0 0.0
17/05/2017
10.99
 2,100 11.11 11.11 10.69 0 0 0
16/05/2017
11.11
 1,800 11.17 11.17 10.57 500 300 0.0
15/05/2017
11.17
 5,210 10.93 11.17 10.87 0 0 0
12/05/2017
10.93
 1,900 10.99 10.99 10.93 0 0 0
11/05/2017
10.99
 2,600 10.87 10.99 10.87 500 0 0.0
10/05/2017
10.87
 6,800 11.11 11.11 10.87 0 0 0
09/05/2017
11.11
 3,100 11.23 11.23 11.11 1,600 0 0.0
08/05/2017
11.23
 2,300 11.29 11.29 10.99 2,200 0 0.0
05/05/2017
11.29
 110 11.11 11.29 11.29 0 0 0
04/05/2017
11.11
 0 11.11 11.11 11.11 0 0 0
03/05/2017
11.11
 1,510 11.36 11.36 11.11 0 10 0.0
28/04/2017
11.36
 3,200 10.81 11.36 10.81 0 0 0
27/04/2017
10.81
 100 10.45 10.81 10.81 0 0 0
26/04/2017
10.45
 500 10.87 10.87 10.45 0 0 0
25/04/2017
10.87
 5,800 10.33 10.87 10.33 0 0 0
24/04/2017
10.33
 9,900 11.05 11.05 10.33 500 0 0.0
21/04/2017
11.05
 100 10.39 11.05 11.05 0 0 0
20/04/2017
10.39
 6,300 10.39 10.51 10.39 1,000 0 0.0
19/04/2017
10.39
 7,700 11.17 11.54 10.09 0 0 0

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