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)
26/11/2021
12.85
 3,600 12.66 12.85 12.11 0 0 0
25/11/2021
12.66
 8,550 12.38 12.66 11.73 0 0 0
24/11/2021
12.38
 510 12.48 12.48 11.36 0 0 0
23/11/2021
12.48
 12,900 12.48 12.48 12.20 0 0 0
22/11/2021
12.48
 1,400 12.01 12.48 11.64 0 0 0
19/11/2021
12.01
 4,100 11.83 12.11 11.83 0 0 0
18/11/2021
11.83
 919 11.73 12.66 11.17 0 0 0
17/11/2021
11.73
 381 11.64 12.11 11.73 0 0 0
16/11/2021
11.64
 300 11.92 12.11 11.17 0 0 0
15/11/2021
11.92
 15,000 11.55 11.92 11.92 0 0 0
12/11/2021
11.55
 2,400 11.83 12.11 11.27 300 0 0.0
11/11/2021
11.83
 300 11.73 11.83 11.08 0 0 0
10/11/2021
11.73
 0 11.73 11.73 11.73 0 0 0
09/11/2021
11.73
 4,200 11.55 12.01 11.73 0 0 0
08/11/2021
11.55
 5,238 11.17 12.11 11.08 0 0 0
05/11/2021
11.17
 1,700 12.01 12.01 11.17 0 0 0
04/11/2021
12.01
 2,200 11.55 12.01 11.08 0 0 0
03/11/2021
11.55
 800 11.27 11.55 11.55 0 800 -0.0
02/11/2021
11.27
 4,438 10.99 12.01 10.24 100 0 0.0
01/11/2021
10.99
 1,200 11.92 11.92 10.99 0 0 0
29/10/2021
11.92
 7,700 10.99 11.92 10.71 0 0 0
28/10/2021
10.99
 6,800 10.99 11.92 10.89 0 0 0
27/10/2021
10.99
 4,400 11.17 12.11 10.71 0 0 0
26/10/2021
11.17
 8,000 10.89 11.92 9.87 0 0 0
25/10/2021
10.89
 400 10.71 11.73 10.89 0 0 0
22/10/2021
10.71
 900 11.45 11.45 10.34 100 0 0.0
21/10/2021
11.45
 0 11.45 11.45 11.45 0 0 0
20/10/2021
11.45
 100 11.17 11.45 11.45 100 0 0.0
19/10/2021
11.17
 1,100 11.27 11.27 11.17 0 1,100 -0.0
18/10/2021
11.27
 2,100 11.73 11.73 11.27 0 1,100 -0.0
15/10/2021
11.73
 8,900 11.73 11.92 11.73 0 2,000 -0.0
14/10/2021
11.73
 3,600 11.92 11.92 11.17 0 0 0
13/10/2021
11.92
 0 11.92 11.92 11.92 0 0 0
12/10/2021
11.92
 1,100 11.36 11.92 11.27 300 0 0.0
11/10/2021
11.36
 4,400 11.27 11.36 11.17 1,000 0 0.0
08/10/2021
11.27
 600 11.64 11.64 11.17 0 0 0
07/10/2021
11.64
 2,500 11.64 11.64 11.36 0 0 0
06/10/2021
11.64
 3,252 12.20 12.20 11.64 0 0 0
05/10/2021: Cổ tức tiền mặt tỉ lệ: 8%
05/10/2021
12.20
 4,640 11.45 12.20 11.64 0 0 0
04/10/2021
11.45
 9,400 11.28 11.54 11.28 0 0 0
01/10/2021
11.28
 1,600 11.37 11.37 11.28 1,000 0 0.0
30/09/2021
11.37
 3,200 10.93 11.37 11.28 0 0 0
29/09/2021
10.93
 1,300 11.28 11.28 10.93 0 0 0
28/09/2021
11.28
 10,900 11.02 11.28 10.49 2,600 0 0.0
27/09/2021
11.02
 7,200 12.24 12.24 11.02 0 100 -0.0
24/09/2021
12.24
 300 12.33 12.33 12.24 0 0 0
23/09/2021
12.33
 11,900 12.33 13.55 12.33 100 200 -0.0
22/09/2021
12.33
 132,348 11.54 12.33 11.02 0 0 0
21/09/2021
11.54
 2,000 10.93 11.54 10.14 0 0 0
20/09/2021
10.93
 16,600 10.14 10.93 10.14 200 0 0.0
17/09/2021
10.14
 4,100 11.10 11.10 10.14 0 0 0
16/09/2021
11.10
 4,048 10.49 11.54 10.67 200 0 0.0
15/09/2021
10.49
 7,000 9.62 10.49 9.62 0 0 0
14/09/2021
9.62
 4,900 9.62 9.62 9.36 0 0 0
13/09/2021
9.62
 5,700 9.62 9.62 9.01 0 0 0
10/09/2021
9.62
 3,400 9.70 9.79 9.62 0 0 0
09/09/2021
9.70
 100,100 9.97 9.97 9.70 0 0 0
08/09/2021
9.97
 2,000 10.05 10.05 9.97 0 0 0
07/09/2021
10.05
 1,810 9.79 10.05 9.79 0 0 0
06/09/2021
9.79
 4,200 9.62 9.97 9.70 0 100 -0.0
01/09/2021
9.62
 4,100 9.27 9.62 9.62 0 0 0
31/08/2021
9.27
 0 9.27 9.27 9.27 0 0 0
30/08/2021
9.27
 1,418 9.27 9.27 9.01 0 400 -0.0
27/08/2021
9.27
 900 9.01 9.27 9.18 0 0 0
26/08/2021
9.01
 5,000 8.83 9.01 8.92 0 0 0
25/08/2021
8.83
 1,500 9.09 9.53 8.74 0 0 0
24/08/2021
9.09
 1,100 9.01 9.09 9.09 0 0 0
23/08/2021
9.01
 9 9.01 9.01 9.01 0 0 0
20/08/2021
9.01
 100 8.92 9.01 9.01 0 0 0
19/08/2021
8.92
 3,200 9.18 9.62 8.74 0 0 0
18/08/2021
9.18
 71,100 8.83 9.27 8.92 0 0 0
17/08/2021
8.83
 26,200 8.74 9.62 8.83 0 0 0
16/08/2021
8.74
 100 8.31 8.74 8.74 0 0 0
13/08/2021
8.31
 4,209 8.92 9.09 8.31 100 0 0.0
12/08/2021
8.92
 0 8.92 8.92 8.92 0 0 0
11/08/2021
8.92
 100 9.01 9.01 8.92 0 0 0
10/08/2021
9.01
 1,309 8.83 9.62 9.01 0 0 0
09/08/2021
8.83
 5,900 8.74 9.62 8.83 0 0 0
06/08/2021
8.74
 200 8.66 8.74 8.74 0 0 0
05/08/2021
8.66
 0 8.66 8.66 8.66 0 0 0
04/08/2021
8.66
 0 8.66 8.66 8.66 0 0 0
03/08/2021
8.66
 0 8.66 8.66 8.66 0 0 0
02/08/2021
8.66
 100 8.66 8.66 8.66 0 100 -0.0
30/07/2021
8.66
 400 8.74 8.92 8.66 0 0 0
29/07/2021
8.74
 51,000 8.92 8.92 8.74 0 0 0
28/07/2021
8.92
 1,000 8.31 8.92 8.92 0 0 0
27/07/2021
8.31
 0 8.31 8.31 8.31 0 0 0
26/07/2021
8.31
 0 8.31 8.31 8.31 0 0 0
23/07/2021
8.31
 0 8.31 8.31 8.31 0 0 0
22/07/2021
8.31
 0 8.31 8.31 8.31 0 0 0
21/07/2021
8.31
 0 8.31 8.31 8.31 0 0 0
20/07/2021
8.31
 1,000 7.96 8.66 8.31 0 0 0
19/07/2021
7.96
 500 8.66 8.66 7.96 0 0 0
16/07/2021
8.66
 0 8.66 8.66 8.66 0 0 0
15/07/2021
8.66
 100 8.66 8.66 8.66 0 0 0
14/07/2021
8.66
 100 8.66 8.66 8.66 0 100 -0.0
13/07/2021
8.66
 200 8.57 8.66 8.57 0 200 -0.0
12/07/2021
8.57
 2,300 8.57 8.57 8.57 0 0 0
09/07/2021
8.57
 0 8.57 8.57 8.57 0 0 0
08/07/2021
8.57
 6,200 8.57 9.18 8.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |