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)
18/11/2016
12.14
 15,700 12.62 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 12.80 13.83 12.62 1,000 7,000 -0.1
14/11/2016
12.80
 12,900 12.99 12.99 12.74 0 0 0
11/11/2016
12.99
 18,200 12.74 13.95 12.80 0 0 0
10/11/2016
12.74
 14,820 12.74 12.99 12.56 0 0 0
09/11/2016
12.74
 3,400 12.56 12.74 12.20 200 0 0.0
08/11/2016
12.56
 10,900 12.56 12.56 12.38 200 0 0.0
07/11/2016
12.56
 14,340 13.11 13.11 12.50 0 4,600 -0.1
04/11/2016
13.11
 8,400 12.50 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 13.47 13.59 13.29 0 0 0
01/11/2016
13.47
 800 13.83 13.83 13.47 0 0 0
31/10/2016
13.83
 2,840 13.83 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 13.95 13.95 13.29 0 5,000 -0.1
26/10/2016
13.95
 1,612 13.95 13.95 13.59 0 0 0
25/10/2016
13.95
 5,840 13.53 14.13 13.65 0 0 0
24/10/2016
13.53
 36,800 14.25 14.25 13.41 0 0 0
21/10/2016
14.25
 12,800 14.80 15.04 14.25 0 0 0
20/10/2016
14.80
 23,632 14.98 15.34 14.74 0 0 0
19/10/2016
14.98
 117,060 14.31 15.58 14.44 1,100 2,500 0.0
18/10/2016
14.31
 22,500 14.01 14.92 14.07 0 0 0
17/10/2016
14.01
 24,600 14.38 14.38 14.01 0 0 0
14/10/2016
14.38
 5,300 14.13 14.38 14.07 0 0 0
13/10/2016
14.13
 6,800 14.25 14.25 13.89 1,000 0 0.0
12/10/2016
14.25
 42,450 13.89 14.98 14.01 0 500 0.0
11/10/2016
13.89
 14,110 14.01 14.01 13.29 0 0 0
10/10/2016
14.01
 5,260 14.86 14.86 14.01 0 0 0
07/10/2016
14.86
 21,839 14.98 15.10 14.44 0 0 0
06/10/2016
14.98
 65,531 13.89 14.98 13.89 2,000 0 0.0
05/10/2016
13.89
 39,800 13.89 14.01 13.59 0 0 0
04/10/2016
13.89
 61,850 13.29 14.56 13.77 0 6,500 -0.2
03/10/2016
13.29
 15,350 12.68 13.35 12.68 0 0 0
30/09/2016
12.68
 23,100 12.68 12.68 12.32 0 8,700 -0.2
29/09/2016
12.68
 4,700 12.50 12.74 12.44 0 0 0
28/09/2016
12.50
 10,250 12.93 12.93 12.38 0 0 0
27/09/2016
12.93
 15,800 12.87 12.99 12.26 0 0 0
26/09/2016
12.87
 6,780 12.99 12.99 11.78 0 0 0
23/09/2016
12.99
 3,950 13.11 13.11 12.80 0 0 0
22/09/2016
13.11
 17,000 13.17 13.23 12.99 2,500 0 0.1
21/09/2016
13.17
 11,000 13.11 13.17 13.05 0 0 0
20/09/2016
13.11
 3,900 13.11 13.11 13.11 0 0 0
19/09/2016
13.11
 16,200 13.23 13.23 13.11 0 0 0
16/09/2016
13.23
 16,400 13.35 13.35 13.17 1,000 0 0.0
15/09/2016
13.35
 11,600 13.35 13.35 13.35 0 0 0
14/09/2016
13.35
 11,700 13.41 13.47 13.29 2,000 1,300 0.0
13/09/2016
13.41
 14,200 13.53 13.53 13.17 0 6,000 -0.1
12/09/2016
13.53
 15,600 13.53 13.53 13.17 0 0 0
09/09/2016
13.53
 31,320 12.87 13.89 12.87 0 4,200 -0.1
08/09/2016
12.87
 14,110 12.87 12.87 12.68 0 0 0
07/09/2016
12.87
 6,400 13.05 13.05 12.56 0 1,800 0.0
06/09/2016
13.05
 7,420 12.80 13.05 12.74 0 0 0
05/09/2016
12.80
 1,600 12.93 12.93 12.44 0 0 0
01/09/2016
12.93
 1,100 12.68 12.93 12.50 0 0 0
31/08/2016
12.68
 14,920 12.50 12.68 12.44 0 0 0
30/08/2016
12.50
 12,400 12.56 12.56 12.14 0 0 0
29/08/2016
12.56
 4,000 12.74 12.99 12.56 1,900 300 0.0
26/08/2016
12.74
 11,500 12.80 12.80 12.56 0 3,600 -0.1
25/08/2016
12.80
 75,810 12.99 12.99 12.26 0 0 0
24/08/2016
12.99
 5,100 12.99 13.41 12.74 0 2,000 0.0
23/08/2016
12.99
 2,000 13.23 13.23 12.80 0 0 0
22/08/2016
13.23
 9,400 13.29 13.29 12.68 0 0 0
19/08/2016
13.29
 11,000 13.29 13.29 12.99 0 4,100 -0.1
18/08/2016
13.29
 8,000 13.41 13.41 13.05 0 0 0
17/08/2016
13.41
 12,720 12.62 13.41 12.62 0 2,800 -0.1
16/08/2016
12.62
 36,700 13.17 13.17 12.56 0 0 0
15/08/2016
13.17
 500 13.29 13.35 13.17 0 0 0
12/08/2016
13.29
 8,010 13.53 13.53 12.99 0 3,200 -0.1
11/08/2016
13.53
 24,100 13.53 14.38 13.29 0 0 0
10/08/2016
13.53
 35,930 12.50 13.65 12.74 0 0 0
09/08/2016
12.50
 3,120 12.32 12.99 12.50 0 0 0
08/08/2016
12.32
 3,900 12.50 12.50 12.32 0 0 0
05/08/2016
12.50
 32,820 12.38 12.50 12.26 0 0 0
04/08/2016
12.38
 6,800 12.56 12.74 12.38 0 0 0
03/08/2016
12.56
 3,300 12.56 12.56 12.56 0 0 0
02/08/2016
12.56
 27,600 13.29 13.89 12.26 2,700 0 0.1
01/08/2016
13.29
 5,450 13.35 13.59 12.44 0 0 0
29/07/2016
13.35
 32,800 12.14 13.35 12.44 0 400 0.0
28/07/2016
12.14
 50,000 12.14 12.50 12.08 0 0 0
27/07/2016
12.14
 3,000 12.80 12.80 12.08 0 0 0
26/07/2016
12.80
 800 13.17 13.17 12.74 0 0 0
25/07/2016
13.17
 2,900 13.17 13.17 12.08 200 0 0.0
22/07/2016
13.17
 15,900 13.41 13.53 12.08 0 0 0
21/07/2016
13.41
 8,200 14.86 14.86 13.41 2,800 0 0.1
20/07/2016
14.86
 3,500 14.92 14.92 14.25 300 0 0.0
19/07/2016
14.92
 34,220 13.77 15.04 13.89 0 0 0
18/07/2016
13.77
 4,800 13.89 13.89 12.68 0 3,200 -0.1
15/07/2016
13.89
 100 14.25 14.25 13.89 100 0 0.0
14/07/2016
14.25
 11,600 14.44 14.44 13.23 5,200 0 0.1
13/07/2016
14.44
 4,640 13.95 14.44 12.93 0 0 0
12/07/2016
13.95
 27,600 14.19 14.19 12.99 200 0 0.0
11/07/2016
14.19
 3,500 14.25 14.38 13.05 200 0 0.0
08/07/2016
14.25
 3,100 14.25 14.38 14.25 2,600 0 0.1
07/07/2016
14.25
 3,500 14.38 14.38 14.13 2,600 0 0.1
06/07/2016
14.38
 3,400 14.25 14.38 14.25 0 0 0
05/07/2016
14.25
 8,700 14.44 14.56 14.13 0 0 0
04/07/2016
14.44
 15,000 13.59 14.92 13.05 0 8,000 -0.2
01/07/2016
13.59
 21,600 13.47 13.59 13.29 0 0 0

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