CTCP VICEM Bao bì Bỉm Sơn (bpc)

12
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
(2026-09-08) 		-1.40 -10.45% 700 0 0
12
13.40
12
2 tháng
(2026-08-10) 		-0.23 -1.85% 1,500 0 0
12
13.40
12
3 tháng
(2026-07-10) 		-0.23 -1.85% 1,500 0 0
12
13.40
12
6 tháng
(2026-04-13) 		-0.23 -1.85% 24,000 0 0
12
13.50
12
12 tháng
(2025-10-13) 		-1.20 -9.12% 503,600 0 0
10.76
13.99
12
24 tháng
(2024-10-18) 		3.04 33.87% 729,693 -11,600 -0.1
8.29
14.26
12
36 tháng
(2023-10-24) 		3.03 33.76% 1,016,744 -18,200 -0.2
7.18
14.26
12
60 tháng
(2021-11-03) 		0.87 7.83% 2,031,883 -29,610 -0.4
6.19
14.26
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/03/2017
11.96
 18,200 11.96 12.02 11.96 0 0 0
22/03/2017
11.96
 9,500 11.96 12.02 11.96 0 0 0
21/03/2017
12.08
 12,800 12.14 12.32 12.08 4,000 0 0.1
20/03/2017
12.14
 36,110 10.99 12.14 10.99 100 10 0.0
17/03/2017
12.20
 1,400 12.26 12.26 12.20 0 0 0
16/03/2017
12.32
 11,800 11.78 12.32 11.78 5,000 0 0.1
15/03/2017
12.02
 14,600 11.78 12.02 11.78 0 0 0
14/03/2017
11.90
 0 11.90 11.90 11.90 0 0 0
13/03/2017
11.90
 10,300 11.84 11.90 11.78 0 0 0
10/03/2017
11.78
 12,412 11.96 11.96 11.78 0 0 0
09/03/2017
12.32
 33,600 11.84 12.32 11.78 0 0 0
08/03/2017
11.96
 3,800 11.84 11.96 11.84 0 0 0
07/03/2017
11.96
 5,100 11.96 11.96 11.96 0 0 0
06/03/2017
11.96
 4,100 12.08 12.08 11.96 500 0 0.0
03/03/2017
12.14
 14,600 11.84 12.14 11.84 0 0 0
02/03/2017
12.14
 21,000 12.14 12.14 12.14 0 0 0
01/03/2017
12.14
 11,610 11.66 12.20 11.60 110 0 0.0
28/02/2017
12.08
 9,300 12.08 12.08 11.36 0 0 0
27/02/2017
11.11
 1,312 12.44 12.44 11.11 0 0 0
24/02/2017
12.32
 14,370 12.26 12.44 11.96 2,000 0 0.0
23/02/2017
12.26
 1,100 12.38 12.38 12.26 0 0 0
22/02/2017
12.38
 2,600 12.38 12.50 12.38 0 0 0
21/02/2017
12.32
 19,300 12.68 12.68 12.32 0 0 0
20/02/2017
12.32
 7,700 12.68 12.68 12.26 0 0 0
17/02/2017
12.62
 17,200 12.68 12.68 12.32 0 0 0
16/02/2017
12.38
 45,500 12.32 12.38 12.08 0 0 0
15/02/2017
12.38
 13,530 12.20 12.56 12.20 0 0 0
14/02/2017
12.38
 17,200 12.38 12.38 12.14 0 0 0
13/02/2017
12.38
 6,400 12.62 12.62 12.26 0 0 0
10/02/2017
12.74
 3,200 12.20 12.74 12.20 0 0 0
09/02/2017
12.20
 6,700 12.38 12.44 12.20 0 0 0
08/02/2017
12.32
 500 12.80 12.80 12.32 0 0 0
07/02/2017
12.80
 4,210 12.08 12.80 12.08 0 900 0.0
06/02/2017
12.08
 8,400 12.08 12.14 12.08 0 0 0
03/02/2017
12.08
 20,200 12.08 12.08 11.84 2,200 600 0.0
02/02/2017
12.08
 15,510 12.38 12.38 12.08 1,000 0 0.0
25/01/2017
12.08
 8,800 12.08 12.14 12.08 1,000 0 0.0
24/01/2017
12.08
 20,100 12.08 12.08 11.90 8,200 0 0.2
23/01/2017
12.08
 8,700 12.08 12.14 12.02 3,000 0 0.1
20/01/2017
11.96
 22,200 12.02 12.08 11.84 100 0 0.0
19/01/2017
12.08
 3,010 12.14 12.14 12.08 0 0 0
18/01/2017
12.14
 5,900 11.66 12.14 11.66 0 0 0
17/01/2017
11.90
 1,200 12.20 12.20 11.90 0 0 0
16/01/2017
12.20
 200 12.56 12.56 12.20 0 0 0
13/01/2017
11.96
 7,500 12.08 12.08 11.96 5,000 0 0.1
12/01/2017
11.96
 3,200 12.38 12.38 11.96 0 0 0
11/01/2017
12.56
 100 12.56 12.56 12.56 0 0 0
10/01/2017
12.56
 4,900 11.84 12.56 11.84 2,200 0 0.0
09/01/2017
12.14
 0 12.14 12.14 12.14 0 0 0
06/01/2017
12.14
 600 12.14 12.14 12.14 0 0 0
05/01/2017
12.14
 2,310 11.29 12.14 11.29 1,500 0 0.0
04/01/2017
11.29
 0 11.29 11.29 11.29 0 0 0
03/01/2017
11.29
 5,500 11.23 11.48 11.23 0 2,000 0.0
30/12/2016
11.17
 5,100 11.23 11.23 11.17 0 0 0
29/12/2016
11.42
 8,700 11.17 11.42 11.17 0 2,000 0.0
28/12/2016
11.17
 2,000 11.17 11.17 11.17 0 2,000 0.0
27/12/2016
11.17
 5,000 11.17 11.17 11.17 0 0 0
26/12/2016
11.29
 6,500 11.23 11.29 11.23 0 2,000 0.0
23/12/2016
11.29
 3,500 11.23 11.36 11.23 0 1,000 0.0
22/12/2016
11.36
 1,100 11.05 11.36 10.99 0 0 0
21/12/2016
11.48
 8,300 11.42 11.48 11.17 0 0 0
20/12/2016
11.48
 6,500 11.78 11.78 11.23 1,000 0 0.0
19/12/2016
12.20
 3,500 10.63 12.20 10.63 0 0 0
16/12/2016
11.23
 300 11.23 11.23 11.23 0 0 0
15/12/2016
11.29
 0 11.29 11.29 11.29 0 0 0
14/12/2016
11.29
 2,500 9.97 11.29 9.97 0 0 0
13/12/2016
10.27
 1,300 11.17 11.17 10.27 0 0 0
12/12/2016
11.11
 10,300 11.23 11.23 11.05 0 6,000 -0.1
09/12/2016
11.29
 16,400 11.48 11.48 11.29 0 0 0
08/12/2016
11.72
 200 11.72 11.72 11.72 0 0 0
07/12/2016
11.60
 28,600 11.78 11.84 11.48 1,000 6,900 -0.1
06/12/2016
11.90
 1,000 12.08 12.08 11.90 0 0 0
05/12/2016
12.32
 100 12.32 12.32 12.32 0 0 0
02/12/2016
12.62
 600 12.08 12.62 12.08 0 0 0
01/12/2016
12.26
 1,200 11.90 12.26 11.90 0 100 0.0
30/11/2016
12.14
 5,800 12.32 12.32 12.14 0 1,000 0.0
29/11/2016
12.38
 25,320 12.68 12.68 11.90 0 0 0
28/11/2016
12.44
 5,800 12.38 12.44 12.38 0 0 0
25/11/2016
12.32
 11,000 12.44 12.44 12.32 0 0 0
24/11/2016
12.56
 9,200 12.68 12.68 12.50 0 0 0
23/11/2016
12.68
 16,000 12.68 13.53 12.68 0 0 0
22/11/2016
12.68
 22,100 12.68 12.74 12.68 0 3,000 -0.1
21/11/2016
12.74
 27,600 12.62 12.80 12.20 0 1,000 0.0
18/11/2016
12.14
 15,700 12.68 12.68 12.14 0 0 0
17/11/2016
12.62
 6,600 12.80 12.80 12.50 0 2,000 0.0
16/11/2016
12.80
 210 12.80 12.80 12.80 0 0 0
15/11/2016
12.80
 10,850 13.83 13.83 12.62 1,000 7,000 -0.1
14/11/2016
12.80
 12,900 12.74 12.99 12.74 0 0 0
11/11/2016
12.99
 18,200 13.95 13.95 12.80 0 0 0
10/11/2016
12.74
 14,820 12.68 12.99 12.56 0 0 0
09/11/2016
12.74
 3,400 12.26 12.74 12.20 200 0 0.0
08/11/2016
12.56
 10,900 12.50 12.56 12.38 200 0 0.0
07/11/2016
12.56
 14,340 12.62 12.62 12.50 0 4,600 -0.1
04/11/2016
13.11
 8,400 12.62 13.11 12.56 0 0 0
03/11/2016
12.50
 23,700 13.35 13.35 12.50 0 0 0
02/11/2016
13.35
 7,500 13.59 13.59 13.29 0 0 0
01/11/2016
13.47
 800 13.53 13.53 13.47 0 0 0
31/10/2016
13.83
 2,840 13.95 13.95 13.77 0 0 0
28/10/2016
13.83
 38,000 13.89 13.89 13.83 2,700 0 0.1
27/10/2016
13.89
 7,320 13.53 13.89 13.29 0 5,000 -0.1

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