CTCP VICEM Bao bì Bỉm Sơn (bpc)

9.90
0.90
(10%)
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)
26/04/2022
11.17
 0 11.17 11.17 11.17 0 0 0
25/04/2022
11.17
 100 11.17 11.17 11.17 0 0 0
22/04/2022
11.17
 0 11.17 11.17 11.17 0 0 0
21/04/2022
11.17
 100 11.92 11.92 11.17 0 0 0
20/04/2022
11.92
 0 11.92 11.92 11.92 0 0 0
19/04/2022
11.92
 0 11.92 11.92 11.92 0 0 0
18/04/2022
11.92
 700 11.92 12.11 11.83 0 0 0
15/04/2022
11.92
 500 11.17 11.92 11.17 0 0 0
14/04/2022
11.17
 0 11.17 11.17 11.17 0 0 0
13/04/2022
11.17
 1,000 11.17 11.17 11.17 0 0 0
12/04/2022
11.17
 500 11.55 11.55 11.17 0 0 0
08/04/2022
11.55
 100 12.11 12.11 11.55 0 0 0
07/04/2022
12.11
 0 12.11 12.11 12.11 0 0 0
06/04/2022
12.11
 0 12.11 12.11 12.11 0 0 0
05/04/2022
12.11
 10 12.11 12.11 12.11 0 0 0
04/04/2022
12.11
 400 12.11 12.11 12.11 0 0 0
01/04/2022
12.11
 70 12.11 12.11 12.11 0 0 0
31/03/2022
12.11
 0 12.11 12.11 12.11 0 0 0
30/03/2022
12.11
 5,115 11.17 12.20 12.11 0 0 0
29/03/2022
11.17
 380 12.01 12.01 11.17 0 0 0
28/03/2022
12.01
 21 12.01 12.01 12.01 0 0 0
25/03/2022
12.01
 100 12.48 12.48 12.01 0 0 0
24/03/2022
12.48
 2,610 12.48 12.48 12.48 0 0 0
23/03/2022
12.48
 15,000 12.48 12.48 12.38 0 0 0
22/03/2022
12.48
 0 12.48 12.48 12.48 0 0 0
21/03/2022
12.48
 0 12.48 12.48 12.48 0 0 0
18/03/2022
12.48
 800 12.76 12.76 12.48 0 0 0
17/03/2022
12.76
 2,600 12.76 12.76 12.11 0 0 0
16/03/2022
12.76
 3,900 12.57 12.76 12.11 0 0 0
15/03/2022
12.57
 15,200 12.76 12.76 11.92 0 0 0
14/03/2022
12.76
 16,300 12.76 12.76 11.83 0 0 0
11/03/2022
12.76
 20,819 12.85 12.85 11.83 0 0 0
10/03/2022
12.85
 6,000 12.20 12.85 12.11 0 0 0
09/03/2022
12.20
 604 12.48 12.76 12.20 0 0 0
08/03/2022
12.48
 21,364 12.11 12.85 12.11 0 0 0
07/03/2022
12.11
 3,600 12.11 12.85 12.11 0 0 0
04/03/2022
12.11
 9,609 11.73 12.29 12.01 0 0 0
03/03/2022
11.73
 0 11.73 11.73 11.73 0 0 0
02/03/2022
11.73
 0 11.73 11.73 11.73 0 0 0
01/03/2022
11.73
 917 11.27 11.73 11.73 0 0 0
28/02/2022
11.27
 104 11.17 11.27 11.27 0 0 0
25/02/2022
11.17
 110 12.20 12.20 11.17 0 0 0
24/02/2022
12.20
 100 12.29 12.29 12.20 0 0 0
23/02/2022
12.29
 100 11.17 12.29 12.29 0 0 0
22/02/2022
11.17
 100 11.64 11.64 11.17 0 0 0
21/02/2022
11.64
 0 11.64 11.64 11.64 0 0 0
18/02/2022
11.64
 0 11.64 11.64 11.64 0 0 0
17/02/2022
11.64
 0 11.64 11.64 11.64 0 0 0
16/02/2022
11.64
 927 11.17 12.20 11.64 0 0 0
15/02/2022
11.17
 200 11.64 11.64 11.17 0 0 0
14/02/2022
11.64
 13,900 11.73 12.48 11.64 0 0 0
11/02/2022
11.73
 5,405 11.64 12.20 11.73 0 0 0
10/02/2022
11.64
 9,400 11.17 12.29 11.27 0 0 0
09/02/2022
11.17
 0 11.17 11.17 11.17 0 0 0
08/02/2022
11.17
 100 11.17 11.17 11.17 0 0 0
07/02/2022
11.17
 300 10.62 11.64 11.17 0 0 0
28/01/2022
10.62
 200 11.45 11.45 10.43 0 0 0
27/01/2022
11.45
 0 11.45 11.45 11.45 0 0 0
26/01/2022
11.45
 310 10.62 11.45 11.36 0 0 0
25/01/2022
10.62
 100 11.17 11.17 10.62 0 0 0
24/01/2022
11.17
 10,800 12.01 12.01 11.17 0 0 0
21/01/2022
12.01
 310 12.01 12.01 12.01 0 0 0
20/01/2022
12.01
 0 12.01 12.01 12.01 0 0 0
19/01/2022
12.01
 100 12.01 12.01 12.01 0 0 0
18/01/2022
12.01
 7,200 11.27 12.11 11.36 0 0 0
17/01/2022
11.27
 2,110 11.17 12.20 11.27 0 0 0
14/01/2022
11.17
 1,100 12.29 12.29 11.08 0 0 0
13/01/2022
12.29
 100 12.29 12.29 12.29 0 0 0
12/01/2022
12.29
 0 12.29 12.29 12.29 0 0 0
11/01/2022
12.29
 100 12.38 12.38 12.29 0 0 0
10/01/2022
12.38
 300 12.57 12.57 12.38 0 0 0
07/01/2022
12.57
 700 12.57 12.57 12.57 0 0 0
06/01/2022
12.57
 1,100 11.83 12.57 11.92 0 0 0
05/01/2022
11.83
 200 11.83 11.83 11.83 0 0 0
04/01/2022
11.83
 500 12.57 12.57 11.83 0 0 0
31/12/2021
12.57
 410 12.01 12.76 12.01 0 0 0
30/12/2021
12.01
 14,207 11.73 12.85 11.83 0 0 0
29/12/2021
11.73
 1,900 12.01 13.13 11.36 0 0 0
28/12/2021
12.01
 5,150 12.38 13.22 12.01 0 0 0
27/12/2021
12.38
 3,105 12.29 13.22 12.38 0 0 0
24/12/2021
12.29
 200 12.29 13.22 12.29 0 0 0
23/12/2021
12.29
 3,600 13.32 13.32 12.29 0 0 0
22/12/2021
13.32
 102 12.85 13.32 13.32 0 0 0
21/12/2021
12.85
 2,200 12.66 12.85 12.66 0 0 0
20/12/2021
12.66
 13,100 13.69 13.69 12.66 100 0 0.0
17/12/2021
13.69
 0 13.69 13.69 13.69 0 0 0
16/12/2021
13.69
 932 13.87 13.87 12.66 0 0 0
15/12/2021
13.87
 1,200 13.87 13.87 12.66 0 0 0
14/12/2021
13.87
 5,750 13.87 13.87 12.94 0 0 0
13/12/2021
13.87
 600 14.25 14.25 12.94 0 0 0
10/12/2021
14.25
 790 13.69 14.25 12.38 0 0 0
09/12/2021
13.69
 2,570 12.57 13.69 12.20 0 0 0
08/12/2021
12.57
 6,600 13.32 14.62 12.01 0 0 0
07/12/2021
13.32
 2,405 12.38 13.41 13.22 0 0 0
06/12/2021
12.38
 3,844 13.22 14.15 12.38 0 0 0
03/12/2021
13.22
 2,301 13.22 14.15 13.04 0 0 0
02/12/2021
13.22
 4,400 12.20 13.41 12.11 0 0 0
01/12/2021
12.20
 535 12.57 13.78 12.20 0 0 0
30/11/2021
12.57
 200 13.97 14.90 12.57 0 0 0
29/11/2021
13.97
 4,700 12.85 13.97 11.64 0 2,800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |