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)
18/04/2017
11.17
 1,100 10.99 11.48 11.17 1,000 0 0.0
17/04/2017
10.99
 1,500 11.42 11.72 10.33 1,100 0 0.0
14/04/2017
11.42
 800 11.29 11.42 11.23 0 0 0
13/04/2017
11.29
 100 11.48 11.48 11.29 0 0 0
12/04/2017
11.48
 100 11.66 11.66 11.48 0 0 0
11/04/2017
11.66
 600 11.48 11.66 11.60 0 0 0
10/04/2017
11.48
 1,400 11.78 11.78 11.48 0 0 0
07/04/2017
11.78
 1,000 11.66 11.78 11.78 0 0 0
05/04/2017
11.66
 100 11.78 11.78 11.66 0 0 0
04/04/2017
11.78
 2,700 11.84 11.84 11.78 0 0 0
03/04/2017
11.84
 300 11.72 11.84 11.84 0 0 0
31/03/2017
11.72
 100 11.78 11.78 11.72 0 0 0
30/03/2017
11.78
 1,200 11.96 11.96 11.78 0 0 0
29/03/2017
11.96
 13,000 12.02 12.02 11.96 0 0 0
28/03/2017
12.02
 10,500 12.26 12.26 12.02 0 0 0
27/03/2017
12.26
 7,100 12.32 12.32 12.02 200 0 0.0
24/03/2017
12.32
 3,000 11.96 12.32 12.02 0 0 0
23/03/2017
11.96
 18,200 11.96 12.02 11.96 0 0 0
22/03/2017
11.96
 9,500 12.08 12.08 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 12.20 12.20 10.99 100 10 0.0
17/03/2017
12.20
 1,400 12.32 12.32 12.20 0 0 0
16/03/2017
12.32
 11,800 12.02 12.32 11.78 5,000 0 0.1
15/03/2017
12.02
 14,600 11.90 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 11.78 11.90 11.78 0 0 0
10/03/2017
11.78
 12,412 12.32 12.32 11.78 0 0 0
09/03/2017
12.32
 33,600 11.96 12.32 11.78 0 0 0
08/03/2017
11.96
 3,800 11.96 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 12.14 12.14 11.96 500 0 0.0
03/03/2017
12.14
 14,600 12.14 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 12.08 12.20 11.60 110 0 0.0
28/02/2017
12.08
 9,300 11.11 12.08 11.36 0 0 0
27/02/2017
11.11
 1,312 12.32 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 12.32 12.50 12.38 0 0 0
21/02/2017
12.32
 19,300 12.32 12.68 12.32 0 0 0
20/02/2017
12.32
 7,700 12.62 12.68 12.26 0 0 0
17/02/2017
12.62
 17,200 12.38 12.68 12.32 0 0 0
16/02/2017
12.38
 45,500 12.38 12.38 12.08 0 0 0
15/02/2017
12.38
 13,530 12.38 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 12.74 12.74 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 12.32 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 12.08 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 11.96 12.14 12.02 3,000 0 0.1
20/01/2017
11.96
 22,200 12.08 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 11.90 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 11.96 12.56 12.20 0 0 0
13/01/2017
11.96
 7,500 11.96 12.08 11.96 5,000 0 0.1
12/01/2017
11.96
 3,200 12.56 12.56 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 12.14 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 11.17 11.48 11.23 0 2,000 0.0
30/12/2016
11.17
 5,100 11.42 11.42 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 11.29 11.29 11.17 0 0 0
26/12/2016
11.29
 6,500 11.29 11.29 11.23 0 2,000 0.0
23/12/2016
11.29
 3,500 11.36 11.36 11.23 0 1,000 0.0
22/12/2016
11.36
 1,100 11.48 11.48 10.99 0 0 0
21/12/2016
11.48
 8,300 11.48 11.48 11.17 0 0 0
20/12/2016
11.48
 6,500 12.20 12.20 11.23 1,000 0 0.0
19/12/2016
12.20
 3,500 11.23 12.20 10.63 0 0 0
16/12/2016
11.23
 300 11.29 11.29 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 10.27 11.29 9.97 0 0 0
13/12/2016
10.27
 1,300 11.11 11.17 10.27 0 0 0
12/12/2016
11.11
 10,300 11.29 11.29 11.05 0 6,000 -0.1
09/12/2016
11.29
 16,400 11.72 11.72 11.29 0 0 0
08/12/2016
11.72
 200 11.60 11.72 11.72 0 0 0
07/12/2016
11.60
 28,600 11.90 11.90 11.48 1,000 6,900 -0.1
06/12/2016
11.90
 1,000 12.32 12.32 11.90 0 0 0
05/12/2016
12.32
 100 12.62 12.62 12.32 0 0 0
02/12/2016
12.62
 600 12.26 12.62 12.08 0 0 0
01/12/2016
12.26
 1,200 12.14 12.26 11.90 0 100 0.0
30/11/2016
12.14
 5,800 12.38 12.38 12.14 0 1,000 0.0
29/11/2016
12.38
 25,320 12.44 12.68 11.90 0 0 0
28/11/2016
12.44
 5,800 12.32 12.44 12.38 0 0 0
25/11/2016
12.32
 11,000 12.56 12.56 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 12.74 12.74 12.68 0 3,000 -0.1
21/11/2016
12.74
 27,600 12.14 12.80 12.20 0 1,000 0.0

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