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
(2024-12-10) 		0.30 3.30% 21,200 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
(2024-10-11) 		0.10 1.08% 80,234 0 0
8.60
10.40
9.40
6 tháng
(2024-07-15) 		-0.40 -4.06% 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
(2023-01-27) 		-0.18 -1.88% 764,850 -68,300 -0.6
7.45
12.45
9.40
36 tháng
(2022-01-25) 		-1.22 -11.45% 1,331,023 -14,810 -0.2
6.42
12.85
9.40
60 tháng
(2020-02-05) 		1.37 17.10% 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)
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
19/09/2022
10.35
 25 10.35 10.35 10.35 0 0 0
16/09/2022
10.35
 28 10.35 10.35 10.35 0 0 0
15/09/2022
10.35
 80 10.35 10.35 10.35 0 0 0
14/09/2022
10.35
 0 10.35 10.35 10.35 0 0 0
13/09/2022
10.35
 30 10.35 10.35 10.35 0 0 0
12/09/2022
10.35
 0 10.35 10.35 10.35 0 0 0
09/09/2022
10.35
 100 11.30 11.30 10.35 0 0 0
08/09/2022
11.30
 2,300 11.11 11.30 11.11 0 0 0
07/09/2022
11.11
 0 11.11 11.11 11.11 0 0 0
06/09/2022
11.11
 0 11.11 11.11 11.11 0 0 0
05/09/2022
11.11
 0 11.11 11.11 11.11 0 0 0
31/08/2022
11.11
 0 11.11 11.11 11.11 0 0 0
30/08/2022
11.11
 0 11.11 11.11 11.11 0 0 0
29/08/2022
11.11
 0 11.11 11.11 11.11 0 0 0
26/08/2022
11.11
 0 11.11 11.11 11.11 0 0 0
25/08/2022
11.11
 0 11.11 11.11 11.11 0 0 0
24/08/2022
11.11
 7,601 10.25 11.11 10.83 0 0 0
23/08/2022: Cổ tức tiền mặt tỉ lệ: 3%
23/08/2022
10.25
 1,200 9.96 10.25 10.25 0 0 0
22/08/2022
9.96
 0 9.96 9.96 9.96 0 0 0
19/08/2022
9.96
 0 9.96 9.96 9.96 0 0 0
18/08/2022
9.96
 0 9.96 9.96 9.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |