CTCP VICEM Bao bì Bỉm Sơn (bpc)

9.20
-0.10
(-1.08%)
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
(2024-04-17) 		-0.10 -1.08% 1,500 0 0
9.20
9.30
9.20
2 tháng
(2024-03-18) 		0.70 8.24% 77,800 0 0
8
9.90
9.20
3 tháng
(2024-02-19) 		0.20 2.22% 112,400 -4,000 -0.0
8
9.90
9.20
6 tháng
(2023-11-20) 		0.70 8.24% 140,500 -6,100 -0.1
8
10
9.20
12 tháng
(2023-05-23) 		-0.38 -3.99% 486,929 -57,200 -0.5
8
10.76
9.20
24 tháng
(2022-05-30) 		-1.73 -15.82% 951,276 -14,410 -0.2
6.55
12.71
9.20
36 tháng
(2021-06-02) 		0.28 3.10% 2,087,415 -16,710 -0.2
6.55
14.54
9.20
60 tháng
(2019-06-13) 		-4.59 -33.29% 2,237,848 -20,410 -0.2
6.55
14.54
9.20
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
9.40
0.80
 2,300 8.60 9.40 8.10 0 2,100 -0.0
#102 14/12/2023
8.60
0
 0 8.60 8.60 8.60 0 0 0
#103 13/12/2023
8.60
0
 0 8.60 8.60 8.60 0 0 0
#104 12/12/2023
8.60
0
 0 8.60 8.60 8.60 0 0 0
#105 11/12/2023
8.60
0
 0 8.60 8.60 8.60 0 0 0
#106 08/12/2023
8.60
0
 0 8.60 8.60 8.60 0 0 0
#107 07/12/2023
8.60
0
 0 8.60 8.60 8.60 0 0 0
#108 06/12/2023
8.60
0
 0 8.60 8.60 8.60 0 0 0
#109 05/12/2023
8.60
0
 0 8.60 8.60 8.60 0 0 0
#110 04/12/2023
8.60
0
 0 8.60 8.60 8.60 0 0 0
#111 01/12/2023
8.60
0
 0 8.60 8.60 8.60 0 0 0
#112 30/11/2023
8.60
0
 0 8.60 8.60 8.60 0 0 0
#113 29/11/2023
8.60
0
 0 8.60 8.60 8.60 0 0 0
#114 28/11/2023
8.60
0
 0 8.60 8.60 8.60 0 0 0
#115 27/11/2023
8.60
0
 0 8.60 8.60 8.60 0 0 0
#116 24/11/2023
8.60
0
 0 8.60 8.60 8.60 0 0 0
#117 23/11/2023
8.60
0.10
 100 8.50 8.60 8.60 0 0 0
#118 22/11/2023
8.50
0
 0 8.50 8.50 8.50 0 0 0
#119 21/11/2023
8.50
0
 0 8.50 8.50 8.50 0 0 0
#120 20/11/2023
8.50
0
 0 8.50 8.50 8.50 0 0 0
#121 17/11/2023
8.50
-0.30
 200 8.80 8.80 8.50 0 0 0
#122 16/11/2023
8.80
0
 0 8.80 8.80 8.80 0 0 0
#123 15/11/2023
8.80
0
 0 8.80 8.80 8.80 0 0 0
#124 14/11/2023
8.80
0
 0 8.80 8.80 8.80 0 0 0
#125 13/11/2023
8.80
-0.60
 100 9.40 9.40 8.80 0 0 0
#126 10/11/2023
9.40
0
 0 9.40 9.40 9.40 0 0 0
#127 09/11/2023
9.40
0
 0 9.40 9.40 9.40 0 0 0
#128 08/11/2023
9.40
0
 0 9.40 9.40 9.40 0 0 0
#129 07/11/2023
9.40
0
 0 9.40 9.40 9.40 0 0 0
#130 06/11/2023
9.40
0
 0 9.40 9.40 9.40 0 0 0
#131 03/11/2023
9.40
0
 0 9.40 9.40 9.40 0 0 0
#132 02/11/2023
9.40
0.80
 2,100 8.60 9.40 9.40 0 0 0
#133 01/11/2023
8.60
-0.20
 100 8.80 8.80 8.60 0 0 0
#134 31/10/2023
8.80
0
 0 8.80 8.80 8.80 0 0 0
#135 30/10/2023
8.80
-0.50
 200 9.30 9.30 8.80 0 0 0
#136 27/10/2023
9.30
-0.20
 2,000 9.50 9.50 9.30 0 0 0
#137 26/10/2023
9.50
-0.30
 300 9.80 9.80 9.50 0 0 0
#138 25/10/2023
9.80
0.30
 100 9.50 9.80 9.80 0 0 0
#139 24/10/2023
9.50
-0.40
 2,100 9.90 9.90 9.50 0 0 0
#140 23/10/2023
9.90
0
 0 9.90 9.90 9.90 0 0 0
#141 20/10/2023
9.90
0
 0 9.90 9.90 9.90 0 0 0
#142 19/10/2023
9.90
0
 0 9.90 9.90 9.90 0 0 0
#143 18/10/2023
9.90
0
 0 9.90 9.90 9.90 0 0 0
#144 17/10/2023
9.90
0
 0 9.90 9.90 9.90 0 0 0
#145 16/10/2023
9.90
0
 0 9.90 9.90 9.90 0 0 0
#146 13/10/2023
9.90
0
 0 9.90 9.90 9.90 0 0 0
#147 12/10/2023
9.90
0.90
 1,900 9 9.90 9.30 0 0 0
#148 11/10/2023
9
0
 0 9 9 9 0 0 0
#149 10/10/2023
9
0
 0 9 9 9 0 0 0
#150 09/10/2023
9
-0.30
 3,100 9.30 9.30 8.60 0 0 0
#151 06/10/2023
9.30
0
 0 9.30 9.30 9.30 0 0 0
#152 05/10/2023
9.30
0
 0 9.30 9.30 9.30 0 0 0
#153 04/10/2023
9.30
0
 0 9.30 9.30 9.30 0 0 0
#154 03/10/2023
9.30
0
 0 9.30 9.30 9.30 0 0 0
#155 02/10/2023
9.30
0
 0 9.30 9.30 9.30 0 0 0
#156 29/09/2023
9.30
0.50
 100 8.80 9.30 9.30 0 0 0
#157 28/09/2023
8.80
0
 0 8.80 8.80 8.80 0 0 0
#158 27/09/2023
8.80
0
 0 8.80 8.80 8.80 0 0 0
#159 26/09/2023
8.80
0
 5,300 8.80 9 8.80 0 0 0
#160 25/09/2023
8.80
-0.50
 100 9.30 9.30 8.80 0 0 0
#161 22/09/2023
9.30
0
 0 9.30 9.30 9.30 0 0 0
#162 21/09/2023
9.30
0
 0 9.30 9.30 9.30 0 0 0
#163 20/09/2023
9.30
0
 3,100 9.30 9.30 8.60 0 0 0
#164 19/09/2023
9.30
0.30
 1,300 9 9.30 8.50 0 0 0
#165 18/09/2023
9
-1
 12,900 10 10 9 0 0 0
#166 15/09/2023
10
0
 0 10 10 10 0 0 0
#167 14/09/2023
10
0
 0 10 10 10 0 0 0
#168 13/09/2023
10
0.50
 8,800 9.50 10 8.80 0 0 0
#169 12/09/2023
9.50
0
 0 9.50 9.50 9.50 0 0 0
#170 11/09/2023
9.50
0
 0 9.50 9.50 9.50 0 0 0
#171 08/09/2023
9.50
0
 0 9.50 9.50 9.50 0 0 0
#172 07/09/2023
9.50
0.70
 15,100 8.80 9.50 8.60 0 0 0
#173 06/09/2023
8.80
0
 0 8.80 8.80 8.80 0 0 0
#174 05/09/2023
8.80
0
 0 8.80 8.80 8.80 0 0 0
#175 31/08/2023
8.80
0
 0 8.80 8.80 8.80 0 0 0
#176 30/08/2023
8.80
0
 0 8.80 8.80 8.80 0 0 0
#177 29/08/2023
8.80
0
 3,000 8.80 8.80 8.80 0 0 0
#178 28/08/2023
8.80
0
 0 8.80 8.80 8.80 0 0 0
#179 25/08/2023
8.80
0
 0 8.80 8.80 8.80 0 0 0
#180 24/08/2023
8.80
0
 0 8.80 8.80 8.80 0 0 0
#181 23/08/2023
8.80
0.78
 1,100 8.02 8.80 8.80 0 0 0
#182 22/08/2023
8.02
0
 0 8.02 8.02 8.02 0 0 0
#183 21/08/2023
8.02
-0.78
 900 8.80 8.80 8.02 0 0 0
#184 18/08/2023
8.80
-0.59
 11,400 9.39 9.58 8.80 0 0 0
#185 17/08/2023
9.39
0
 0 9.39 9.39 9.39 0 0 0
#186 16/08/2023
9.39
0
 0 9.39 9.39 9.39 0 0 0
#187 15/08/2023
9.39
0
 0 9.39 9.39 9.39 0 0 0
#188 14/08/2023
9.39
0
 2,000 9.39 9.39 9.39 0 0 0
#189 11/08/2023
9.39
0
 0 9.39 9.39 9.39 0 0 0
#190 10/08/2023
9.39
0
 2,500 9.39 9.39 9.39 0 0 0
#191 09/08/2023
9.39
0
 0 9.39 9.39 9.39 0 0 0
#192 08/08/2023
9.39
0
 33,400 9.39 9.39 9.39 0 3,400 -0.0
#193 07/08/2023
9.39
0
 3,300 9.39 9.39 9.39 0 1,300 -0.0
#194 04/08/2023
9.39
-0.39
 1,900 9.78 9.78 9.39 0 1,600 -0.0
#195 03/08/2023
9.78
0
 4,000 9.78 10.76 9.78 100 0 0.0
#196 02/08/2023
9.78
-0.98
 6,600 10.76 10.76 9.78 0 0 0
#197 01/08/2023
10.76
0.98
 100 9.78 10.76 10.76 100 0 0.0
#198 31/07/2023
9.78
0
 0 9.78 9.78 9.78 0 0 0
#199 28/07/2023
9.78
-0.20
 10,200 9.97 9.97 9.78 0 5,000 -0.1
#200 27/07/2023
9.97
-0.59
 5,800 10.56 10.56 9.97 0 2,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |