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)
10/11/2003
3.19
 1,000 3.19 3.19 3.19 0 0 0
07/11/2003
3.19
 100 3.19 3.19 3.19 0 0 0
06/11/2003
3.19
 10 3.15 3.19 3.15 0 0 0
05/11/2003
3.15
 0 3.15 3.15 3.15 0 0 0
04/11/2003
3.15
 150 3.21 3.21 3.15 0 0 0
03/11/2003
3.21
 10 3.21 3.21 3.21 0 0 0
31/10/2003
3.21
 1,000 3.12 3.21 3.21 0 0 0
30/10/2003
3.12
 0 3.12 3.12 3.12 0 0 0
29/10/2003
3.12
 100 3.17 3.17 3.12 0 0 0
28/10/2003
3.17
 0 3.17 3.17 3.17 0 0 0
27/10/2003
3.17
 10 3.04 3.17 3.04 0 0 0
24/10/2003
3.04
 3,100 3.12 3.12 3.04 0 0 0
23/10/2003
3.12
 1,910 3.17 3.17 3.12 0 0 0
22/10/2003
3.17
 210 3.19 3.19 3.17 0 0 0
21/10/2003
3.19
 1,000 3.19 3.19 3.19 0 0 0
20/10/2003
3.19
 10 3.26 3.26 3.19 0 0 0
17/10/2003
3.26
 10 3.26 3.26 3.26 0 0 0
16/10/2003
3.26
 10 3.21 3.26 3.21 0 0 0
15/10/2003
3.21
 1,500 3.28 3.28 3.21 0 0 0
14/10/2003
3.28
 0 3.28 3.28 3.28 0 0 0
13/10/2003
3.28
 30 3.21 3.28 3.21 0 0 0
10/10/2003
3.21
 2,500 3.34 3.34 3.21 0 0 0
09/10/2003
3.34
 0 3.34 3.34 3.34 0 0 0
08/10/2003
3.34
 50 3.19 3.34 3.19 0 0 0
07/10/2003
3.19
 1,100 3.19 3.19 3.19 0 0 0
06/10/2003
3.19
 0 3.19 3.19 3.19 0 0 0
03/10/2003
3.19
 0 3.19 3.19 3.19 0 0 0
02/10/2003
3.19
 0 3.19 3.19 3.19 0 0 0
01/10/2003
3.19
 300 3.23 3.23 3.19 0 0 0
30/09/2003
3.23
 0 3.23 3.23 3.23 0 0 0
29/09/2003
3.23
 330 3.21 3.23 3.21 0 0 0
26/09/2003
3.21
 900 3.23 3.23 3.21 0 0 0
25/09/2003
3.23
 2,000 3.26 3.26 3.23 0 0 0
24/09/2003
3.26
 0 3.26 3.26 3.26 0 0 0
23/09/2003
3.26
 1,000 3.26 3.26 3.26 0 0 0
22/09/2003
3.26
 1,850 3.26 3.26 3.26 0 0 0
19/09/2003
3.26
 0 3.26 3.26 3.26 0 0 0
18/09/2003
3.26
 400 3.28 3.28 3.26 0 0 0
17/09/2003
3.28
 1,200 3.28 3.28 3.28 0 0 0
16/09/2003
3.28
 2,000 3.28 3.28 3.28 0 0 0
15/09/2003
3.28
 1,500 3.26 3.28 3.28 0 0 0
12/09/2003
3.26
 2,500 3.26 3.28 3.26 0 0 0
11/09/2003
3.26
 2,000 3.28 3.28 3.26 0 0 0
10/09/2003
3.28
 2,000 3.28 3.28 3.28 0 0 0
09/09/2003
3.28
 3,530 3.28 3.28 3.28 0 0 0
08/09/2003
3.28
 2,000 3.28 3.28 3.28 0 0 0
05/09/2003
3.28
 1,680 3.28 3.28 3.28 0 0 0
04/09/2003
3.28
 2,610 3.28 3.28 3.28 0 0 0
03/09/2003
3.28
 2,200 3.28 3.28 3.28 0 0 0
29/08/2003
3.28
 10 3.26 3.28 3.26 0 0 0
28/08/2003
3.26
 0 3.26 3.26 3.26 0 0 0
27/08/2003
3.26
 1,260 3.26 3.26 3.26 0 0 0
26/08/2003
3.26
 2,800 3.30 3.30 3.26 0 0 0
25/08/2003
3.30
 200 3.30 3.30 3.30 0 0 0
22/08/2003
3.30
 1,000 3.30 3.30 3.30 0 0 0
21/08/2003
3.30
 2,020 3.32 3.32 3.30 0 0 0
20/08/2003
3.32
 70 3.32 3.32 3.32 0 0 0
19/08/2003
3.32
 20 3.28 3.32 3.26 0 0 0
18/08/2003
3.28
 1,000 3.32 3.37 3.28 0 0 0
15/08/2003
3.32
 30 3.28 3.32 3.32 0 0 0
14/08/2003
3.28
 0 3.28 3.28 3.28 0 0 0
13/08/2003
3.28
 720 3.26 3.28 3.26 0 0 0
12/08/2003
3.26
 190 3.19 3.26 3.19 0 0 0
11/08/2003
3.19
 0 3.19 3.19 3.19 0 0 0
08/08/2003
3.19
 1,140 3.21 3.21 3.19 0 0 0
07/08/2003
3.21
 2,500 3.32 3.32 3.21 0 0 0
06/08/2003
3.32
 10 3.30 3.32 3.32 0 0 0
05/08/2003
3.30
 220 3.17 3.30 3.30 0 0 0
04/08/2003
3.17
 20 3.32 3.32 3.17 0 0 0
01/08/2003
3.32
 320 3.41 3.41 3.32 0 0 0
31/07/2003
3.41
 20 3.41 3.41 3.41 0 0 0
30/07/2003
3.41
 10 3.39 3.41 3.39 0 0 0
29/07/2003
3.39
 110 3.39 3.39 3.39 0 0 0
28/07/2003
3.39
 0 3.39 3.39 3.39 0 0 0
25/07/2003
3.39
 310 3.39 3.39 3.39 0 0 0
24/07/2003
3.39
 700 3.39 3.39 3.39 0 0 0
23/07/2003
3.39
 500 3.41 3.41 3.39 0 0 0
22/07/2003
3.41
 0 3.41 3.41 3.41 0 0 0
21/07/2003
3.41
 2,000 3.41 3.41 3.41 0 0 0
18/07/2003
3.41
 1,010 3.43 3.50 3.41 0 0 0
17/07/2003
3.43
 1,210 3.48 3.48 3.43 0 0 0
16/07/2003
3.48
 10 3.45 3.48 3.45 0 0 0
15/07/2003
3.45
 10 3.43 3.45 3.43 0 0 0
14/07/2003
3.43
 120 3.41 3.43 3.41 0 0 0
11/07/2003
3.41
 0 3.41 3.41 3.41 0 0 0
10/07/2003
3.41
 250 3.41 3.41 3.39 0 0 0
09/07/2003
3.41
 3,230 3.43 3.43 3.41 0 0 0
08/07/2003
3.43
 0 3.43 3.43 3.43 0 0 0
07/07/2003
3.43
 310 3.48 3.48 3.43 0 0 0
04/07/2003
3.48
 0 3.48 3.48 3.48 0 0 0
03/07/2003
3.48
 1,000 3.48 3.48 3.48 0 0 0
02/07/2003
3.48
 5,560 3.48 3.48 3.45 0 0 0
01/07/2003
3.48
 10 3.48 3.48 3.48 0 0 0
30/06/2003
3.48
 1,350 3.50 3.50 3.48 0 0 0
27/06/2003
3.50
 2,750 3.50 3.50 3.50 0 0 0
26/06/2003
3.50
 680 3.61 3.61 3.50 0 0 0
25/06/2003
3.61
 330 3.61 3.61 3.61 0 0 0
24/06/2003
3.61
 10 3.59 3.61 3.59 0 0 0
23/06/2003
3.59
 50 3.59 3.59 3.59 0 0 0
20/06/2003
3.59
 100 3.56 3.59 3.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |