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
(2024-12-17) 		-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
(2024-10-18) 		0.10 1.08% 75,227 0 0
8.60
10.40
9.40
6 tháng
(2024-07-22) 		1.37 17% 186,122 -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
(2020-02-12) 		1.93 25.82% 2,430,944 -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)
16/01/2019
11.43
 2,000 12.70 12.70 11.43 0 0 0
15/01/2019
12.70
 0 12.70 12.70 12.70 0 0 0
14/01/2019
12.70
 0 12.70 12.70 12.70 0 0 0
11/01/2019
12.70
 0 12.70 12.70 12.70 0 0 0
10/01/2019
12.70
 0 12.70 12.70 12.70 0 0 0
09/01/2019
12.70
 0 12.70 12.70 12.70 0 0 0
08/01/2019
12.70
 0 12.70 12.70 12.70 0 0 0
07/01/2019
12.70
 0 12.70 12.70 12.70 0 0 0
04/01/2019
12.70
 0 12.70 12.70 12.70 0 0 0
03/01/2019
12.70
 0 12.70 12.70 12.70 0 0 0
02/01/2019
12.70
 0 12.70 12.70 12.70 0 0 0
28/12/2018
12.70
 0 12.70 12.70 12.70 0 0 0
27/12/2018
12.70
 0 12.70 12.70 12.70 0 0 0
26/12/2018
12.70
 0 12.70 12.70 12.70 0 0 0
25/12/2018
12.70
 0 12.70 12.70 12.70 0 0 0
24/12/2018
12.70
 0 12.70 12.70 12.70 0 0 0
21/12/2018
12.70
 0 12.70 12.70 12.70 0 0 0
20/12/2018
12.70
 0 12.70 12.70 12.70 0 0 0
19/12/2018
12.70
 100 11.58 12.70 12.70 0 0 0
18/12/2018
11.58
 9,900 12.10 12.10 11.20 0 0 0
17/12/2018
12.10
 0 12.10 12.10 12.10 0 0 0
14/12/2018
12.10
 0 12.10 12.10 12.10 0 0 0
13/12/2018
12.10
 0 12.10 12.10 12.10 0 0 0
12/12/2018
12.10
 100 11.05 12.10 12.10 0 0 0
11/12/2018
11.05
 0 11.05 11.05 11.05 0 0 0
10/12/2018
11.05
 0 11.05 11.05 11.05 0 0 0
07/12/2018
11.05
 0 11.05 11.05 11.05 0 0 0
06/12/2018
11.05
 10 11.05 11.05 11.05 0 0 0
05/12/2018
11.05
 0 11.05 11.05 11.05 0 0 0
04/12/2018
11.05
 0 11.05 11.05 11.05 0 0 0
03/12/2018
11.05
 0 11.05 11.05 11.05 0 0 0
30/11/2018
11.05
 0 11.05 11.05 11.05 0 0 0
29/11/2018
11.05
 1,000 10.46 11.05 11.05 0 0 0
28/11/2018
10.46
 400 10.53 10.53 10.46 0 0 0
27/11/2018
10.53
 0 10.53 10.53 10.53 0 0 0
26/11/2018
10.53
 1,000 9.64 10.53 10.53 0 0 0
23/11/2018
9.64
 0 9.64 9.64 9.64 0 0 0
22/11/2018
9.64
 0 9.64 9.64 9.64 0 0 0
21/11/2018
9.64
 0 9.64 9.64 9.64 0 0 0
20/11/2018
9.64
 0 9.64 9.64 9.64 0 0 0
19/11/2018
9.64
 0 9.64 9.64 9.64 0 0 0
16/11/2018
9.64
 7,000 8.81 9.64 9.64 0 6,000 -0.1
15/11/2018
8.81
 0 8.81 8.81 8.81 0 0 0
14/11/2018
8.81
 6,700 9.71 9.71 8.81 0 0 0
13/11/2018
9.71
 0 9.71 9.71 9.71 0 0 0
12/11/2018
9.71
 0 9.71 9.71 9.71 0 0 0
09/11/2018
9.71
 0 9.71 9.71 9.71 0 0 0
08/11/2018
9.71
 10,000 9.71 9.71 9.71 0 10,000 -0.1
07/11/2018
9.71
 100 9.71 9.71 9.71 0 100 -0.0
06/11/2018
9.71
 0 9.71 9.71 9.71 0 0 0
05/11/2018
9.71
 9,010 9.71 9.71 9.71 0 9,000 -0.1
02/11/2018
9.71
 10,000 9.71 9.71 9.71 0 10,000 -0.1
01/11/2018
9.71
 5,000 9.34 9.71 9.71 0 4,900 -0.1
31/10/2018
9.34
 50 9.34 9.34 9.34 0 0 0
30/10/2018
9.34
 0 9.34 9.34 9.34 0 0 0
29/10/2018
9.34
 20,000 10.16 10.16 9.34 0 20,000 -0.3
26/10/2018
10.16
 0 10.16 10.16 10.16 0 0 0
25/10/2018
10.16
 0 10.16 10.16 10.16 0 0 0
24/10/2018
10.16
 529 11.20 11.20 10.16 0 0 0
23/10/2018
11.20
 0 11.20 11.20 11.20 0 0 0
22/10/2018
11.20
 500 12.25 12.25 11.20 0 0 0
19/10/2018
12.25
 0 12.25 12.25 12.25 0 0 0
18/10/2018
12.25
 0 12.25 12.25 12.25 0 0 0
17/10/2018
12.25
 0 12.25 12.25 12.25 0 0 0
16/10/2018
12.25
 100 11.20 12.25 12.25 0 0 0
15/10/2018
11.20
 100 11.20 11.20 11.20 0 0 0
12/10/2018
11.20
 500 11.58 11.58 11.20 0 0 0
11/10/2018
11.58
 10,000 11.95 11.95 11.58 0 0 0
10/10/2018
11.95
 0 11.95 11.95 11.95 0 0 0
09/10/2018
11.95
 0 11.95 11.95 11.95 0 0 0
08/10/2018
11.95
 0 11.95 11.95 11.95 0 0 0
05/10/2018
11.95
 0 11.95 11.95 11.95 0 0 0
04/10/2018
11.95
 25 11.95 11.95 11.95 0 0 0
03/10/2018
11.95
 0 11.95 11.95 11.95 0 0 0
02/10/2018
11.95
 0 11.95 11.95 11.95 0 0 0
01/10/2018
11.95
 0 11.95 11.95 11.95 0 0 0
28/09/2018
11.95
 0 11.95 11.95 11.95 0 0 0
27/09/2018
11.95
 2,000 11.95 11.95 11.95 0 0 0
26/09/2018
11.95
 0 11.95 11.95 11.95 0 0 0
25/09/2018
11.95
 0 11.95 11.95 11.95 0 0 0
24/09/2018
11.95
 0 11.95 11.95 11.95 0 0 0
21/09/2018
11.95
 0 11.95 11.95 11.95 0 0 0
20/09/2018
11.95
 0 11.95 11.95 11.95 0 0 0
19/09/2018
11.95
 0 11.95 11.95 11.95 0 0 0
18/09/2018
11.95
 0 11.95 11.95 11.95 0 0 0
17/09/2018
11.95
 0 11.95 11.95 11.95 0 0 0
14/09/2018
11.95
 0 11.95 11.95 11.95 0 0 0
13/09/2018
11.95
 0 11.95 11.95 11.95 0 0 0
12/09/2018
11.95
 0 11.95 11.95 11.95 0 0 0
11/09/2018
11.95
 100 12.32 12.32 11.95 0 0 0
10/09/2018
12.32
 0 12.32 12.32 12.32 0 0 0
07/09/2018
12.32
 0 12.32 12.32 12.32 0 0 0
06/09/2018: Cổ tức tiền mặt tỉ lệ: 15%
06/09/2018
12.32
 0 12.32 12.32 12.32 0 0 0
05/09/2018
12.32
 50 12.32 12.32 12.32 0 0 0
04/09/2018
12.32
 100 12.53 12.53 12.32 0 0 0
31/08/2018
12.53
 100 12.60 12.60 12.53 0 100 -0.0
30/08/2018
12.60
 1,100 12.80 12.80 12.60 100 100 -0
29/08/2018
12.80
 0 12.80 12.80 12.80 0 0 0
28/08/2018
12.80
 100 11.98 12.80 12.80 0 0 0
27/08/2018
11.98
 0 11.98 11.98 11.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |