CTCP VICEM Bao bì Bỉm Sơn (bpc)

9
-0.70
(-7.22%)
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
(2024-08-19) 		0.98 11.24% 76,900 0 0
8.72
9.80
9.70
2 tháng
(2024-07-22) 		1.67 20.73% 98,500 0 0
7.45
9.80
9.70
3 tháng
(2024-06-20) 		0.39 4.21% 118,000 0 0
7.45
9.90
9.70
6 tháng
(2024-03-22) 		1.18 13.79% 150,400 0 0
7.45
9.90
9.70
12 tháng
(2023-09-25) 		1.08 12.50% 288,600 -6,100 -0.1
7.45
9.90
9.70
24 tháng
(2022-09-29) 		-0.65 -6.25% 963,583 -11,100 -0.2
6.42
12.45
9.70
36 tháng
(2021-10-04) 		-1.75 -15.31% 1,489,326 -20,110 -0.3
6.42
14.25
9.70
60 tháng
(2019-10-15) 		-2.14 -18.09% 2,354,748 -24,410 -0.3
6.42
14.25
9.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
8.43
 0 8.43 8.43 8.43 0 0 0
27/11/2023
8.43
 0 8.43 8.43 8.43 0 0 0
24/11/2023
8.43
 0 8.43 8.43 8.43 0 0 0
23/11/2023
8.43
 100 8.33 8.43 8.43 0 0 0
22/11/2023
8.33
 0 8.33 8.33 8.33 0 0 0
21/11/2023
8.33
 0 8.33 8.33 8.33 0 0 0
20/11/2023
8.33
 0 8.33 8.33 8.33 0 0 0
17/11/2023
8.33
 200 8.62 8.62 8.33 0 0 0
16/11/2023
8.62
 0 8.62 8.62 8.62 0 0 0
15/11/2023
8.62
 0 8.62 8.62 8.62 0 0 0
14/11/2023
8.62
 0 8.62 8.62 8.62 0 0 0
13/11/2023
8.62
 100 9.21 9.21 8.62 0 0 0
10/11/2023
9.21
 0 9.21 9.21 9.21 0 0 0
09/11/2023
9.21
 0 9.21 9.21 9.21 0 0 0
08/11/2023
9.21
 0 9.21 9.21 9.21 0 0 0
07/11/2023
9.21
 0 9.21 9.21 9.21 0 0 0
06/11/2023
9.21
 0 9.21 9.21 9.21 0 0 0
03/11/2023
9.21
 0 9.21 9.21 9.21 0 0 0
02/11/2023
9.21
 2,100 8.43 9.21 9.21 0 0 0
01/11/2023
8.43
 100 8.62 8.62 8.43 0 0 0
31/10/2023
8.62
 0 8.62 8.62 8.62 0 0 0
30/10/2023
8.62
 200 9.11 9.11 8.62 0 0 0
27/10/2023
9.11
 2,000 9.31 9.31 9.11 0 0 0
26/10/2023
9.31
 300 9.60 9.60 9.31 0 0 0
25/10/2023
9.60
 100 9.31 9.60 9.60 0 0 0
24/10/2023
9.31
 2,100 9.70 9.70 9.31 0 0 0
23/10/2023
9.70
 0 9.70 9.70 9.70 0 0 0
20/10/2023
9.70
 0 9.70 9.70 9.70 0 0 0
19/10/2023
9.70
 0 9.70 9.70 9.70 0 0 0
18/10/2023
9.70
 0 9.70 9.70 9.70 0 0 0
17/10/2023
9.70
 0 9.70 9.70 9.70 0 0 0
16/10/2023
9.70
 0 9.70 9.70 9.70 0 0 0
13/10/2023
9.70
 0 9.70 9.70 9.70 0 0 0
12/10/2023
9.70
 1,900 8.82 9.70 9.11 0 0 0
11/10/2023
8.82
 0 8.82 8.82 8.82 0 0 0
10/10/2023
8.82
 0 8.82 8.82 8.82 0 0 0
09/10/2023
8.82
 3,100 9.11 9.11 8.43 0 0 0
06/10/2023
9.11
 0 9.11 9.11 9.11 0 0 0
05/10/2023
9.11
 0 9.11 9.11 9.11 0 0 0
04/10/2023
9.11
 0 9.11 9.11 9.11 0 0 0
03/10/2023
9.11
 0 9.11 9.11 9.11 0 0 0
02/10/2023
9.11
 0 9.11 9.11 9.11 0 0 0
29/09/2023
9.11
 100 8.62 9.11 9.11 0 0 0
28/09/2023
8.62
 0 8.62 8.62 8.62 0 0 0
27/09/2023
8.62
 0 8.62 8.62 8.62 0 0 0
26/09/2023
8.62
 5,300 8.62 8.82 8.62 0 0 0
25/09/2023
8.62
 100 9.11 9.11 8.62 0 0 0
22/09/2023
9.11
 0 9.11 9.11 9.11 0 0 0
21/09/2023
9.11
 0 9.11 9.11 9.11 0 0 0
20/09/2023
9.11
 3,100 9.11 9.11 8.43 0 0 0
19/09/2023
9.11
 1,300 8.82 9.11 8.33 0 0 0
18/09/2023
8.82
 12,900 9.80 9.80 8.82 0 0 0
15/09/2023
9.80
 0 9.80 9.80 9.80 0 0 0
14/09/2023
9.80
 0 9.80 9.80 9.80 0 0 0
13/09/2023
9.80
 8,800 9.31 9.80 8.62 0 0 0
12/09/2023
9.31
 0 9.31 9.31 9.31 0 0 0
11/09/2023
9.31
 0 9.31 9.31 9.31 0 0 0
08/09/2023
9.31
 0 9.31 9.31 9.31 0 0 0
07/09/2023: Cổ tức tiền mặt tỉ lệ: 2%
07/09/2023
9.31
 15,100 8.62 9.31 8.43 0 0 0
06/09/2023
8.62
 0 8.62 8.62 8.62 0 0 0
05/09/2023
8.62
 0 8.62 8.62 8.62 0 0 0
31/08/2023
8.62
 0 8.62 8.62 8.62 0 0 0
30/08/2023
8.62
 0 8.62 8.62 8.62 0 0 0
29/08/2023
8.62
 3,000 8.62 8.62 8.62 0 0 0
28/08/2023
8.62
 0 8.62 8.62 8.62 0 0 0
25/08/2023
8.62
 0 8.62 8.62 8.62 0 0 0
24/08/2023
8.62
 0 8.62 8.62 8.62 0 0 0
23/08/2023
8.62
 1,100 7.86 8.62 8.62 0 0 0
22/08/2023
7.86
 0 7.86 7.86 7.86 0 0 0
21/08/2023
7.86
 900 8.62 8.62 7.86 0 0 0
18/08/2023
8.62
 11,400 9.20 9.39 8.62 0 0 0
17/08/2023
9.20
 0 9.20 9.20 9.20 0 0 0
16/08/2023
9.20
 0 9.20 9.20 9.20 0 0 0
15/08/2023
9.20
 0 9.20 9.20 9.20 0 0 0
14/08/2023
9.20
 2,000 9.20 9.20 9.20 0 0 0
11/08/2023
9.20
 0 9.20 9.20 9.20 0 0 0
10/08/2023
9.20
 2,500 9.20 9.20 9.20 0 0 0
09/08/2023
9.20
 0 9.20 9.20 9.20 0 0 0
08/08/2023
9.20
 33,400 9.20 9.20 9.20 0 3,400 -0.0
07/08/2023
9.20
 3,300 9.20 9.20 9.20 0 1,300 -0.0
04/08/2023
9.20
 1,900 9.58 9.58 9.20 0 1,600 -0.0
03/08/2023
9.58
 4,000 9.58 10.54 9.58 100 0 0.0
02/08/2023
9.58
 6,600 10.54 10.54 9.58 0 0 0
01/08/2023
10.54
 100 9.58 10.54 10.54 100 0 0.0
31/07/2023
9.58
 0 9.58 9.58 9.58 0 0 0
28/07/2023
9.58
 10,200 9.77 9.77 9.58 0 5,000 -0.1
27/07/2023
9.77
 5,800 10.35 10.35 9.77 0 2,500 -0.0
26/07/2023
10.35
 100 9.48 10.35 10.35 100 0 0.0
25/07/2023
9.48
 200 9.39 10.25 9.48 100 0 0.0
24/07/2023
9.39
 8,000 9.58 10.54 9.39 100 5,000 -0.0
21/07/2023
9.58
 0 9.58 9.58 9.58 0 0 0
20/07/2023
9.58
 5,400 9.58 10.54 9.58 100 4,300 -0.0
19/07/2023
9.58
 100 9.96 9.96 9.58 0 0 0
18/07/2023
9.96
 0 9.96 9.96 9.96 0 0 0
17/07/2023
9.96
 100 9.10 9.96 9.96 100 0 0.0
14/07/2023
9.10
 200 9.01 9.87 9.10 100 0 0.0
13/07/2023
9.01
 2,400 9.01 9.01 9.01 0 1,300 -0.0
12/07/2023
9.01
 200 9.10 9.96 9.01 100 0 0.0
11/07/2023
9.10
 900 9.10 9.10 9.10 0 0 0
10/07/2023
9.10
 4,500 9.58 10.54 8.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |