CTCP VICEM Bao bì Hải Phòng (bxh)

12.90
1.10
(9.32%)
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 0% 500 0 0
11.60
17.70
12.90
2 tháng
(2026-07-20) 		-0.10 -0.83% 1,200 0 0
11.60
17.70
12.90
3 tháng
(2026-06-22) 		0 0% 105,400 0 0
11.60
17.70
12.90
6 tháng
(2026-03-23) 		0.79 7.14% 372,000 0 0
11.01
17.70
12.90
12 tháng
(2025-09-23) 		-3.34 -22.08% 541,300 0 0
10.91
19.67
12.90
24 tháng
(2024-09-30) 		-1.68 -12.48% 1,051,904 0 0
10.91
25.30
12.90
36 tháng
(2023-10-04) 		-2.33 -16.50% 1,766,687 0 0
10.38
25.57
12.90
60 tháng
(2021-10-14) 		2.43 25.94% 2,629,479 0 0
8.48
25.57
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2025
19.67
 0 19.67 19.67 19.67 0 0 0
11/12/2025
19.67
 0 19.67 19.67 19.67 0 0 0
10/12/2025
19.67
 0 19.67 19.67 19.67 0 0 0
09/12/2025
19.67
 0 19.67 19.67 19.67 0 0 0
08/12/2025
19.67
 0 19.67 19.67 19.67 0 0 0
05/12/2025
19.67
 0 19.67 19.67 19.67 0 0 0
04/12/2025
19.67
 29,400 18.68 19.96 16.42 0 0 0
03/12/2025
18.19
 0 18.19 18.19 18.19 0 0 0
02/12/2025
18.19
 0 18.19 18.19 18.19 0 0 0
01/12/2025
18.19
 0 18.19 18.19 18.19 0 0 0
28/11/2025
18.19
 0 18.19 18.19 18.19 0 0 0
27/11/2025
18.19
 0 18.19 18.19 18.19 0 0 0
26/11/2025
18.19
 0 18.19 18.19 18.19 0 0 0
25/11/2025
18.19
 5,200 18.49 18.49 18.19 0 0 0
24/11/2025
16.81
 0 16.81 16.81 16.81 0 0 0
21/11/2025
16.81
 0 16.81 16.81 16.81 0 0 0
20/11/2025
16.81
 0 16.81 16.81 16.81 0 0 0
19/11/2025
16.81
 0 16.81 16.81 16.81 0 0 0
18/11/2025
16.81
 1,800 17.11 18.68 16.81 0 0 0
17/11/2025
17.11
 11,700 16.52 17.11 16.52 0 0 0
14/11/2025
16.52
 0 16.52 16.52 16.52 0 0 0
13/11/2025
16.52
 0 16.52 16.52 16.52 0 0 0
12/11/2025
16.52
 0 16.52 16.52 16.52 0 0 0
11/11/2025
16.52
 0 16.52 16.52 16.52 0 0 0
10/11/2025
16.52
 0 16.52 16.52 16.52 0 0 0
07/11/2025
16.52
 0 16.52 16.52 16.52 0 0 0
06/11/2025
16.52
 0 16.52 16.52 16.52 0 0 0
05/11/2025
16.52
 0 16.52 16.52 16.52 0 0 0
04/11/2025
16.52
 0 16.52 16.52 16.52 0 0 0
03/11/2025
16.52
 0 16.52 16.52 16.52 0 0 0
31/10/2025
16.52
 0 16.52 16.52 16.52 0 0 0
30/10/2025
16.52
 0 16.52 16.52 16.52 0 0 0
29/10/2025
16.52
 0 16.52 16.52 16.52 0 0 0
28/10/2025
16.52
 0 16.52 16.52 16.52 0 0 0
27/10/2025
16.52
 0 16.52 16.52 16.52 0 0 0
24/10/2025
16.52
 0 16.52 16.52 16.52 0 0 0
23/10/2025
16.52
 0 16.52 16.52 16.52 0 0 0
22/10/2025
16.52
 13,000 16.52 16.52 16.52 0 0 0
21/10/2025
15.04
 0 15.04 15.04 15.04 0 0 0
20/10/2025
15.04
 2,000 15.04 15.14 15.04 0 0 0
17/10/2025
15.14
 0 15.14 15.14 15.14 0 0 0
16/10/2025
15.14
 0 15.14 15.14 15.14 0 0 0
15/10/2025
15.14
 0 15.14 15.14 15.14 0 0 0
14/10/2025
15.14
 0 15.14 15.14 15.14 0 0 0
13/10/2025
15.14
 0 15.14 15.14 15.14 0 0 0
10/10/2025
15.14
 0 15.14 15.14 15.14 0 0 0
09/10/2025
15.14
 0 15.14 15.14 15.14 0 0 0
08/10/2025
15.14
 0 15.14 15.14 15.14 0 0 0
07/10/2025
15.14
 0 15.14 15.14 15.14 0 0 0
06/10/2025
15.14
 0 15.14 15.14 15.14 0 0 0
03/10/2025
15.14
 0 15.14 15.14 15.14 0 0 0
02/10/2025
15.14
 0 15.14 15.14 15.14 0 0 0
01/10/2025
15.14
 0 15.14 15.14 15.14 0 0 0
30/09/2025
15.14
 0 15.14 15.14 15.14 0 0 0
29/09/2025
15.14
 0 15.14 15.14 15.14 0 0 0
26/09/2025
15.14
 0 15.14 15.14 15.14 0 0 0
25/09/2025
15.14
 0 15.14 15.14 15.14 0 0 0
24/09/2025
15.14
 0 15.14 15.14 15.14 0 0 0
23/09/2025
15.14
 100 15.14 15.14 15.14 0 0 0
22/09/2025
15.14
 0 15.14 15.14 15.14 0 0 0
19/09/2025
15.14
 0 15.14 15.14 15.14 0 0 0
18/09/2025
15.14
 0 15.14 15.14 15.14 0 0 0
17/09/2025: Cổ tức tiền mặt tỉ lệ: 1%
17/09/2025
15.14
 0 15.14 15.14 15.14 0 0 0
16/09/2025
15.14
 0 15.14 15.14 15.14 0 0 0
15/09/2025
15.14
 200 15.14 15.14 15.14 0 0 0
12/09/2025
16.80
 0 16.80 16.80 16.80 0 0 0
11/09/2025
16.80
 0 16.80 16.80 16.80 0 0 0
10/09/2025
16.80
 0 16.80 16.80 16.80 0 0 0
09/09/2025
16.80
 0 16.80 16.80 16.80 0 0 0
08/09/2025
16.80
 0 16.80 16.80 16.80 0 0 0
05/09/2025
16.80
 0 16.80 16.80 16.80 0 0 0
04/09/2025
16.80
 0 16.80 16.80 16.80 0 0 0
03/09/2025
16.80
 0 16.80 16.80 16.80 0 0 0
02/09/2025
14.17
 6,800 14.17 15.44 14.17 0 0 0
01/09/2025
14.75
 0 14.75 14.75 14.75 0 0 0
29/08/2025
16.80
 0 16.80 16.80 16.80 0 0 0
28/08/2025
16.80
 0 16.80 16.80 16.80 0 0 0
27/08/2025
16.80
 500 15.24 16.80 15.24 0 0 0
26/08/2025
15.34
 0 15.34 15.34 15.34 0 0 0
25/08/2025
15.34
 0 15.34 15.34 15.34 0 0 0
22/08/2025
15.34
 2,300 12.60 15.34 12.60 0 0 0
21/08/2025
13.97
 0 13.97 13.97 13.97 0 0 0
20/08/2025
13.97
 100 13.97 13.97 13.97 0 0 0
19/08/2025
13.97
 2,400 14.65 15.05 13.97 0 0 0
18/08/2025
13.68
 0 13.68 13.68 13.68 0 0 0
15/08/2025
13.68
 2,000 14.65 14.95 13.68 0 0 0
14/08/2025
13.68
 0 13.68 13.68 13.68 0 0 0
13/08/2025
13.68
 32,100 13.48 13.68 13.48 0 0 0
12/08/2025
13.58
 200 13.48 13.58 13.48 0 0 0
11/08/2025
12.41
 100 12.41 12.41 12.41 0 0 0
08/08/2025
12.41
 0 12.41 12.41 12.41 0 0 0
07/08/2025
12.41
 0 12.41 12.41 12.41 0 0 0
06/08/2025
12.41
 0 12.41 12.41 12.41 0 0 0
05/08/2025
12.41
 1,300 12.41 12.41 12.41 0 0 0
04/08/2025
12.41
 0 12.41 12.41 12.41 0 0 0
01/08/2025
12.41
 0 12.41 12.41 12.41 0 0 0
31/07/2025
12.41
 0 12.41 12.41 12.41 0 0 0
30/07/2025
12.41
 0 12.41 12.41 12.41 0 0 0
29/07/2025
12.41
 0 12.41 12.41 12.41 0 0 0
28/07/2025
12.41
 0 12.41 12.41 12.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |