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
(2024-08-20) 		0.69 7.61% 64,900 0 0
8.82
9.80
9
2 tháng
(2024-07-22) 		1.67 20.73% 98,500 0 0
7.45
9.80
9
3 tháng
(2024-06-21) 		0.39 4.21% 118,000 0 0
7.45
9.90
9
6 tháng
(2024-03-25) 		1.47 17.86% 150,400 0 0
7.45
9.90
9
12 tháng
(2023-09-25) 		1.08 12.50% 288,600 -6,100 -0.1
7.45
9.90
9
24 tháng
(2022-09-30) 		-0.65 -6.25% 963,581 -11,100 -0.2
6.42
12.45
9
36 tháng
(2021-10-05) 		-2.50 -20.48% 1,479,926 -20,110 -0.3
6.42
14.25
9
60 tháng
(2019-10-16) 		-2.14 -18.09% 2,354,748 -24,410 -0.3
6.42
14.25
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
11.50
 7,613 10.54 11.50 11.40 100 2,000 -0.0
13/02/2023
10.54
 0 10.54 10.54 10.54 0 0 0
10/02/2023
10.54
 500 10.54 10.54 10.54 0 0 0
09/02/2023
10.54
 100 9.58 10.54 10.54 100 100 0
08/02/2023
9.58
 600 9.96 9.96 9.01 0 500 -0.0
07/02/2023
9.96
 0 9.96 9.96 9.96 0 0 0
06/02/2023
9.96
 100 9.10 9.96 9.96 100 0 0.0
03/02/2023
9.10
 100 9.58 9.58 9.10 0 0 0
02/02/2023
9.58
 0 9.58 9.58 9.58 0 0 0
01/02/2023
9.58
 80 9.58 9.58 9.58 0 0 0
31/01/2023
9.58
 0 9.58 9.58 9.58 0 0 0
30/01/2023
9.58
 0 9.58 9.58 9.58 0 0 0
27/01/2023
9.58
 2,100 8.72 9.58 9.58 100 100 0
19/01/2023
8.72
 300 9.10 9.10 8.72 0 100 -0.0
18/01/2023
9.10
 0 9.10 9.10 9.10 0 0 0
17/01/2023
9.10
 0 9.10 9.10 9.10 0 0 0
16/01/2023
9.10
 0 9.10 9.10 9.10 0 0 0
13/01/2023
9.10
 0 9.10 9.10 9.10 0 0 0
12/01/2023
9.10
 0 9.10 9.10 9.10 0 0 0
11/01/2023
9.10
 0 9.10 9.10 9.10 0 0 0
10/01/2023
9.10
 100 8.62 9.10 9.10 100 0 0.0
09/01/2023
8.62
 0 8.62 8.62 8.62 0 0 0
06/01/2023
8.62
 55 8.62 8.62 8.62 0 0 0
05/01/2023
8.62
 0 8.62 8.62 8.62 0 0 0
04/01/2023
8.62
 0 8.62 8.62 8.62 0 0 0
03/01/2023
8.62
 0 8.62 8.62 8.62 0 0 0
30/12/2022
8.62
 0 8.62 8.62 8.62 0 0 0
29/12/2022
8.62
 0 8.62 8.62 8.62 0 0 0
28/12/2022
8.62
 0 8.62 8.62 8.62 0 0 0
27/12/2022
8.62
 500 8.53 8.62 8.62 0 0 0
26/12/2022
8.53
 0 8.53 8.53 8.53 0 0 0
23/12/2022
8.53
 1 8.53 8.53 8.53 0 0 0
22/12/2022
8.53
 0 8.53 8.53 8.53 0 0 0
21/12/2022
8.53
 0 8.53 8.53 8.53 0 0 0
20/12/2022
8.53
 100 7.76 8.53 8.53 0 0 0
19/12/2022
7.76
 0 7.76 7.76 7.76 0 0 0
16/12/2022
7.76
 0 7.76 7.76 7.76 0 0 0
15/12/2022
7.76
 0 7.76 7.76 7.76 0 0 0
14/12/2022
7.76
 0 7.76 7.76 7.76 0 0 0
13/12/2022
7.76
 10,000 8.14 8.14 7.76 0 0 0
12/12/2022
8.14
 90,001 7.66 8.14 7.19 0 0 0
09/12/2022
7.66
 2,900 6.99 7.66 7.66 0 0 0
08/12/2022
6.99
 120 6.42 6.99 6.99 0 0 0
07/12/2022
6.42
 10,100 6.80 7.47 6.42 0 0 0
06/12/2022
6.80
 100 7.38 7.38 6.80 0 100 -0.0
05/12/2022
7.38
 100 8.14 8.14 7.38 0 100 -0.0
02/12/2022
8.14
 0 8.14 8.14 8.14 0 0 0
01/12/2022
8.14
 0 8.14 8.14 8.14 0 0 0
30/11/2022
8.14
 5,302 8.14 8.24 7.38 100 100 0
29/11/2022
8.14
 5,000 7.47 8.14 8.14 0 0 0
28/11/2022
7.47
 32,800 6.80 7.47 6.99 0 0 0
25/11/2022
6.80
 100 7.47 7.47 6.80 100 100 0
24/11/2022
7.47
 43,110 6.99 7.57 7.47 28,800 0 0.2
23/11/2022
6.99
 33,100 6.90 7.57 6.90 11,900 100 0.1
22/11/2022
6.90
 5,000 7.57 7.57 6.90 0 0 0
21/11/2022
7.57
 160 8.24 8.24 7.57 0 100 -0.0
18/11/2022
8.24
 5,000 7.66 8.24 8.14 0 0 0
17/11/2022
7.66
 100 7.66 7.66 7.66 0 0 0
16/11/2022
7.66
 800 7.76 7.76 7.19 0 0 0
15/11/2022
7.76
 700 8.62 8.62 7.76 600 100 0.0
14/11/2022
8.62
 21,200 8.53 8.62 8.62 10,300 100 0.1
11/11/2022
8.53
 0 8.53 8.53 8.53 0 0 0
10/11/2022
8.53
 0 8.53 8.53 8.53 0 0 0
09/11/2022
8.53
 0 8.53 8.53 8.53 0 0 0
08/11/2022
8.53
 0 8.53 8.53 8.53 0 0 0
07/11/2022
8.53
 0 8.53 8.53 8.53 0 0 0
04/11/2022
8.53
 0 8.53 8.53 8.53 0 0 0
03/11/2022
8.53
 0 8.53 8.53 8.53 0 0 0
02/11/2022
8.53
 0 8.53 8.53 8.53 0 0 0
01/11/2022
8.53
 0 8.53 8.53 8.53 0 0 0
31/10/2022
8.53
 0 8.53 8.53 8.53 0 0 0
28/10/2022
8.53
 0 8.53 8.53 8.53 0 0 0
27/10/2022
8.53
 100 8.53 8.53 8.53 0 0 0
26/10/2022
8.53
 0 8.53 8.53 8.53 0 0 0
25/10/2022
8.53
 0 8.53 8.53 8.53 0 0 0
24/10/2022
8.53
 0 8.53 8.53 8.53 0 0 0
21/10/2022
8.53
 0 8.53 8.53 8.53 0 0 0
20/10/2022
8.53
 0 8.53 8.53 8.53 0 0 0
19/10/2022
8.53
 70 8.53 8.53 8.53 0 0 0
18/10/2022
8.53
 100 7.76 8.53 8.53 0 0 0
17/10/2022
7.76
 0 7.76 7.76 7.76 0 0 0
14/10/2022
7.76
 100 8.62 8.62 7.76 0 100 -0.0
13/10/2022
8.62
 400 9.58 9.58 8.62 0 100 -0.0
12/10/2022
9.58
 0 9.58 9.58 9.58 0 0 0
11/10/2022
9.58
 17,100 10.25 10.25 9.29 6,100 100 0.1
10/10/2022
10.25
 155 10.25 10.25 10.25 0 0 0
07/10/2022
10.25
 0 10.25 10.25 10.25 0 0 0
06/10/2022
10.25
 0 10.25 10.25 10.25 0 0 0
05/10/2022
10.25
 100 9.58 10.25 10.25 0 0 0
04/10/2022
9.58
 900 9.39 9.58 9.58 0 0 0
03/10/2022
9.39
 101 10.35 10.35 9.39 0 100 -0.0
30/09/2022
10.35
 2 10.35 10.35 10.35 0 0 0
29/09/2022
10.35
 2 10.35 10.35 10.35 0 0 0
28/09/2022
10.35
 0 10.35 10.35 10.35 0 0 0
27/09/2022
10.35
 0 10.35 10.35 10.35 0 0 0
26/09/2022
10.35
 0 10.35 10.35 10.35 0 0 0
23/09/2022
10.35
 0 10.35 10.35 10.35 0 0 0
22/09/2022
10.35
 200 10.35 10.35 10.35 0 0 0
21/09/2022
10.35
 0 10.35 10.35 10.35 0 0 0
20/09/2022
10.35
 100 10.35 10.35 10.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |