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
(2024-12-16) 		-0.50 -5.05% 11,500 0 0
9.40
9.90
9.40
2 tháng
(2024-11-18) 		0.40 4.44% 44,000 0 0
8.80
9.90
9.40
3 tháng
(2024-10-17) 		-0.70 -6.93% 75,327 0 0
8.60
10.40
9.40
6 tháng
(2024-07-19) 		0.68 7.80% 186,622 -500 -0.0
7.45
10.40
9.40
12 tháng
(2024-01-22) 		-0.40 -4.06% 352,945 -4,500 -0.0
7.45
10.40
9.40
24 tháng
(2023-01-27) 		-0.18 -1.88% 765,650 -68,300 -0.6
7.45
12.45
9.40
36 tháng
(2022-02-07) 		-1.77 -15.88% 1,331,213 -14,810 -0.2
6.42
12.85
9.40
60 tháng
(2020-02-11) 		1.69 21.92% 2,431,234 -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)
14/01/2021
10.32
 1,316 10.84 10.84 10.05 0 0 0
13/01/2021
10.84
 200 9.97 10.84 10.84 0 0 0
12/01/2021
9.97
 200 9.97 9.97 9.97 0 0 0
11/01/2021
9.97
 12,400 9.18 9.97 9.18 0 0 0
08/01/2021
9.18
 0 9.18 9.18 9.18 0 0 0
07/01/2021
9.18
 0 9.18 9.18 9.18 0 0 0
06/01/2021
9.18
 4,067 10.05 10.05 9.18 0 4,000 -0.0
05/01/2021
10.05
 600 9.18 10.05 10.05 0 0 0
04/01/2021
9.18
 0 9.18 9.18 9.18 0 0 0
31/12/2020
9.18
 300 9.18 9.18 9.18 0 0 0
30/12/2020
9.18
 400 9.18 9.18 9.18 0 0 0
29/12/2020
9.18
 400 8.83 9.18 9.18 0 0 0
28/12/2020
8.83
 520 9.27 9.27 8.83 0 0 0
25/12/2020
9.27
 40 9.27 9.27 9.27 0 0 0
24/12/2020
9.27
 0 9.27 9.27 9.27 0 0 0
23/12/2020
9.27
 400 8.83 9.27 9.27 0 0 0
22/12/2020
8.83
 1 8.83 8.83 8.83 0 0 0
21/12/2020
8.83
 0 8.83 8.83 8.83 0 0 0
18/12/2020
8.83
 0 8.83 8.83 8.83 0 0 0
17/12/2020
8.83
 2,600 8.83 9.01 8.83 0 0 0
16/12/2020
8.83
 0 8.83 8.83 8.83 0 0 0
15/12/2020
8.83
 0 8.83 8.83 8.83 0 0 0
14/12/2020
8.83
 0 8.83 8.83 8.83 0 0 0
11/12/2020
8.83
 0 8.83 8.83 8.83 0 0 0
10/12/2020
8.83
 0 8.83 8.83 8.83 0 0 0
09/12/2020
8.83
 1,000 8.83 8.83 8.83 0 0 0
08/12/2020
8.83
 0 8.83 8.83 8.83 0 0 0
07/12/2020
8.83
 0 8.83 8.83 8.83 0 0 0
04/12/2020
8.83
 0 8.83 8.83 8.83 0 0 0
03/12/2020
8.83
 0 8.83 8.83 8.83 0 0 0
02/12/2020
8.83
 0 8.83 8.83 8.83 0 0 0
01/12/2020
8.83
 0 8.83 8.83 8.83 0 0 0
30/11/2020
8.83
 0 8.83 8.83 8.83 0 0 0
27/11/2020
8.83
 550 8.83 9.01 8.83 0 0 0
26/11/2020
8.83
 9 8.83 8.83 8.83 0 0 0
25/11/2020
8.83
 0 8.83 8.83 8.83 0 0 0
24/11/2020
8.83
 0 8.83 8.83 8.83 0 0 0
23/11/2020
8.83
 0 8.83 8.83 8.83 0 0 0
20/11/2020
8.83
 1 8.83 8.83 8.83 0 0 0
19/11/2020
8.83
 0 8.83 8.83 8.83 0 0 0
18/11/2020
8.83
 0 8.83 8.83 8.83 0 0 0
17/11/2020
8.83
 0 8.83 8.83 8.83 0 0 0
16/11/2020
8.83
 0 8.83 8.83 8.83 0 0 0
13/11/2020
8.83
 0 8.83 8.83 8.83 0 0 0
12/11/2020
8.83
 1,000 8.92 8.92 8.83 0 0 0
11/11/2020
8.92
 100 8.74 8.92 8.92 0 0 0
10/11/2020
8.74
 0 8.74 8.74 8.74 0 0 0
09/11/2020
8.74
 0 8.74 8.74 8.74 0 0 0
06/11/2020
8.74
 0 8.74 8.74 8.74 0 0 0
05/11/2020
8.74
 0 8.74 8.74 8.74 0 0 0
04/11/2020: Cổ tức tiền mặt tỉ lệ: 10%
04/11/2020
8.74
 0 8.74 8.74 8.74 0 0 0
03/11/2020
8.74
 700 8.19 8.74 8.74 0 700 -0.0
02/11/2020
8.19
 0 8.19 8.19 8.19 0 0 0
30/10/2020
8.19
 300 8.74 9.46 8.19 0 0 0
29/10/2020
8.74
 0 8.74 8.74 8.74 0 0 0
28/10/2020
8.74
 0 8.74 8.74 8.74 0 0 0
27/10/2020
8.74
 0 8.74 8.74 8.74 0 0 0
26/10/2020
8.74
 300 9.54 9.54 8.74 0 0 0
23/10/2020
9.54
 0 9.54 9.54 9.54 0 0 0
22/10/2020
9.54
 800 8.19 9.54 8.98 800 0 0.0
21/10/2020
8.19
 0 8.19 8.19 8.19 0 0 0
20/10/2020
8.19
 0 8.19 8.19 8.19 0 0 0
19/10/2020
8.19
 1,000 9.06 9.06 8.19 0 0 0
16/10/2020
9.06
 0 9.06 9.06 9.06 0 0 0
15/10/2020
9.06
 0 9.06 9.06 9.06 0 0 0
14/10/2020
9.06
 200 8.82 9.06 9.06 200 0 0.0
13/10/2020
8.82
 0 8.82 8.82 8.82 0 0 0
12/10/2020
8.82
 0 8.82 8.82 8.82 0 0 0
09/10/2020
8.82
 0 8.82 8.82 8.82 0 0 0
08/10/2020
8.82
 0 8.82 8.82 8.82 0 0 0
07/10/2020
8.82
 1,900 9.78 9.78 8.82 0 0 0
06/10/2020
9.78
 100 8.90 9.78 9.78 0 0 0
05/10/2020
8.90
 100 8.11 8.90 8.90 0 0 0
02/10/2020
8.11
 0 8.11 8.11 8.11 0 0 0
01/10/2020
8.11
 0 8.11 8.11 8.11 0 0 0
30/09/2020
8.11
 2,100 8.11 8.11 8.11 0 2,100 -0.0
29/09/2020
8.11
 0 8.11 8.11 8.11 0 0 0
28/09/2020
8.11
 0 8.11 8.11 8.11 0 0 0
25/09/2020
8.11
 100 8.74 8.74 8.11 0 0 0
24/09/2020
8.74
 140 9.54 9.54 8.74 0 0 0
23/09/2020
9.54
 0 9.54 9.54 9.54 0 0 0
22/09/2020
9.54
 0 9.54 9.54 9.54 0 0 0
21/09/2020
9.54
 0 9.54 9.54 9.54 0 0 0
18/09/2020
9.54
 0 9.54 9.54 9.54 0 0 0
17/09/2020
9.54
 0 9.54 9.54 9.54 0 0 0
16/09/2020
9.54
 200 8.90 9.54 9.54 0 0 0
15/09/2020
8.90
 300 8.82 8.90 8.82 0 0 0
14/09/2020
8.82
 1,200 8.35 8.82 8.82 0 0 0
11/09/2020
8.35
 0 8.35 8.35 8.35 0 0 0
10/09/2020
8.35
 0 8.35 8.35 8.35 0 0 0
09/09/2020
8.35
 100 8.66 8.66 8.35 0 0 0
08/09/2020
8.66
 0 8.66 8.66 8.66 0 0 0
07/09/2020
8.66
 0 8.66 8.66 8.66 0 0 0
04/09/2020
8.66
 0 8.66 8.66 8.66 0 0 0
03/09/2020
8.66
 300 8.66 8.66 8.66 0 0 0
01/09/2020
8.66
 0 8.66 8.66 8.66 0 0 0
31/08/2020
8.66
 300 9.06 9.14 8.66 0 0 0
28/08/2020
9.06
 2 9.06 9.06 9.06 0 0 0
27/08/2020
9.06
 0 9.06 9.06 9.06 0 0 0
26/08/2020
9.06
 0 9.06 9.06 9.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |