CTCP VICEM Bao bì Bỉm Sơn (bpc)

9.40
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
(2024-12-09) 		0.30 3.30% 26,000 0 0
9.10
9.90
9.40
2 tháng
(2024-11-11) 		-1 -9.62% 62,100 0 0
8.80
10.40
9.40
3 tháng
(2024-10-10) 		0.10 1.08% 80,334 0 0
8.60
10.40
9.40
6 tháng
(2024-07-12) 		-0.50 -5.01% 187,022 -500 -0.0
7.45
10.40
9.40
12 tháng
(2024-01-15) 		-0.40 -4.06% 352,145 -4,500 -0.0
7.45
10.40
9.40
24 tháng
(2023-01-19) 		0.68 7.82% 765,150 -68,400 -0.6
7.45
12.45
9.40
36 tháng
(2022-01-24) 		-1.77 -15.88% 1,341,823 -14,810 -0.2
6.42
12.85
9.40
60 tháng
(2020-02-04) 		0.50 5.59% 2,433,644 -22,510 -0.3
6.42
14.25
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2023
9.58
 0 9.58 9.58 9.58 0 0 0
06/07/2023
9.58
 2,200 9.58 10.54 9.58 0 0 0
05/07/2023
9.58
 4,034 9.58 10.54 9.58 0 1,500 -0.0
04/07/2023
9.58
 13,900 9.01 9.87 9.01 0 6,000 -0.1
03/07/2023
9.01
 1,300 9.48 9.48 9.01 100 300 -0.0
30/06/2023
9.48
 100 8.62 9.48 9.48 0 0 0
29/06/2023
8.62
 0 8.62 8.62 8.62 0 0 0
28/06/2023
8.62
 0 8.62 8.62 8.62 0 0 0
27/06/2023
8.62
 1,400 9.48 9.48 8.62 0 0 0
26/06/2023
9.48
 0 9.48 9.48 9.48 0 0 0
23/06/2023
9.48
 116,500 9.10 9.48 9.48 100 0 0.0
22/06/2023
9.10
 100 8.91 9.10 9.10 100 0 0.0
21/06/2023
8.91
 300 8.91 8.91 8.24 0 200 -0.0
20/06/2023
8.91
 100 8.33 8.91 8.91 0 0 0
19/06/2023
8.33
 700 8.91 8.91 8.14 0 500 -0.0
16/06/2023
8.91
 4,500 8.14 8.91 8.81 100 1,300 -0.0
15/06/2023
8.14
 200 8.43 9.20 8.14 100 0 0.0
14/06/2023
8.43
 400 8.43 9.20 8.43 100 0 0.0
13/06/2023
8.43
 0 8.43 8.43 8.43 0 0 0
12/06/2023
8.43
 13,100 8.43 8.43 8.24 0 8,500 -0.1
09/06/2023
8.43
 734 8.43 8.43 8.43 0 0 0
08/06/2023
8.43
 10,000 9.01 9.01 8.24 0 5,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |