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
(2024-12-18) 		-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
(2024-10-21) 		0.80 9.30% 72,209 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
(2024-01-23) 		0.09 0.99% 352,945 -4,500 -0.0
7.45
10.40
9.40
24 tháng
(2023-01-30) 		-0.18 -1.88% 763,550 -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
(2020-02-13) 		1.21 14.82% 2,429,534 -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)
18/01/2017
12.60
 5,900 12.35 12.60 12.09 0 0 0
17/01/2017
12.35
 1,200 12.66 12.66 12.35 0 0 0
16/01/2017
12.66
 200 12.41 13.03 12.66 0 0 0
13/01/2017
12.41
 7,500 12.41 12.53 12.41 5,000 0 0.1
12/01/2017
12.41
 3,200 13.03 13.03 12.41 0 0 0
11/01/2017
13.03
 100 13.03 13.03 13.03 0 0 0
10/01/2017
13.03
 4,900 12.60 13.03 12.28 2,200 0 0.0
09/01/2017
12.60
 0 12.60 12.60 12.60 0 0 0
06/01/2017
12.60
 600 12.60 12.60 12.60 0 0 0
05/01/2017
12.60
 2,310 11.72 12.60 11.72 1,500 0 0.0
04/01/2017
11.72
 0 11.72 11.72 11.72 0 0 0
03/01/2017
11.72
 5,500 11.59 11.91 11.66 0 2,000 -0.0
30/12/2016
11.59
 5,100 11.84 11.84 11.59 0 0 0
29/12/2016
11.84
 8,700 11.59 11.84 11.59 0 2,000 -0.0
28/12/2016
11.59
 2,000 11.59 11.59 11.59 0 2,000 -0.0
27/12/2016
11.59
 5,000 11.72 11.72 11.59 0 0 0
26/12/2016
11.72
 6,500 11.72 11.72 11.66 0 2,000 -0.0
23/12/2016
11.72
 3,500 11.78 11.78 11.66 0 1,000 -0.0
22/12/2016
11.78
 1,100 11.91 11.91 11.41 0 0 0
21/12/2016
11.91
 8,300 11.91 11.91 11.59 0 0 0
20/12/2016
11.91
 6,500 12.66 12.66 11.66 1,000 0 0.0
19/12/2016
12.66
 3,500 11.66 12.66 11.03 0 0 0
16/12/2016
11.66
 300 11.72 11.72 11.66 0 0 0
15/12/2016
11.72
 0 11.72 11.72 11.72 0 0 0
14/12/2016
11.72
 2,500 10.65 11.72 10.34 0 0 0
13/12/2016
10.65
 1,300 11.53 11.59 10.65 0 0 0
12/12/2016
11.53
 10,300 11.72 11.72 11.47 0 6,000 -0.1
09/12/2016
11.72
 16,400 12.16 12.16 11.72 0 0 0
08/12/2016
12.16
 200 12.03 12.16 12.16 0 0 0
07/12/2016
12.03
 28,600 12.35 12.35 11.91 1,000 6,900 -0.1
06/12/2016
12.35
 1,000 12.78 12.78 12.35 0 0 0
05/12/2016
12.78
 100 13.10 13.10 12.78 0 0 0
02/12/2016
13.10
 600 12.72 13.10 12.53 0 0 0
01/12/2016
12.72
 1,200 12.60 12.72 12.35 0 100 -0.0
30/11/2016
12.60
 5,800 12.85 12.85 12.60 0 1,000 -0.0
29/11/2016
12.85
 25,320 12.91 13.16 12.35 0 0 0
28/11/2016
12.91
 5,800 12.78 12.91 12.85 0 0 0
25/11/2016
12.78
 11,000 13.03 13.03 12.78 0 0 0
24/11/2016
13.03
 9,200 13.16 13.16 12.97 0 0 0
23/11/2016
13.16
 16,000 13.16 14.04 13.16 0 0 0
22/11/2016
13.16
 22,100 13.22 13.22 13.16 0 3,000 -0.1
21/11/2016
13.22
 27,600 12.60 13.29 12.66 0 1,000 -0.0
18/11/2016
12.60
 15,700 13.10 13.16 12.60 0 0 0
17/11/2016
13.10
 6,600 13.29 13.29 12.97 0 2,000 -0.0
16/11/2016
13.29
 210 13.29 13.29 13.29 0 0 0
15/11/2016
13.29
 10,850 13.29 14.35 13.10 1,000 7,000 -0.1
14/11/2016
13.29
 12,900 13.47 13.47 13.22 0 0 0
11/11/2016
13.47
 18,200 13.22 14.48 13.29 0 0 0
10/11/2016
13.22
 14,820 13.22 13.47 13.03 0 0 0
09/11/2016
13.22
 3,400 13.03 13.22 12.66 200 0 0.0
08/11/2016
13.03
 10,900 13.03 13.03 12.85 200 0 0.0
07/11/2016
13.03
 14,340 13.60 13.60 12.97 0 4,600 -0.1
04/11/2016
13.60
 8,400 12.97 13.60 13.03 0 0 0
03/11/2016
12.97
 23,700 13.85 13.85 12.97 0 0 0
02/11/2016
13.85
 7,500 13.97 14.10 13.79 0 0 0
01/11/2016
13.97
 800 14.35 14.35 13.97 0 0 0
31/10/2016
14.35
 2,840 14.35 14.48 14.29 0 0 0
28/10/2016
14.35
 38,000 14.41 14.41 14.35 2,700 0 0.1
27/10/2016
14.41
 7,320 14.48 14.48 13.79 0 5,000 -0.1
26/10/2016
14.48
 1,612 14.48 14.48 14.10 0 0 0
25/10/2016
14.48
 5,840 14.04 14.66 14.16 0 0 0
24/10/2016
14.04
 36,800 14.79 14.79 13.91 0 0 0
21/10/2016
14.79
 12,800 15.35 15.60 14.79 0 0 0
20/10/2016
15.35
 23,632 15.54 15.92 15.29 0 0 0
19/10/2016
15.54
 117,060 14.85 16.17 14.98 1,100 2,500 -0.0
18/10/2016
14.85
 22,500 14.54 15.48 14.60 0 0 0
17/10/2016
14.54
 24,600 14.91 14.91 14.54 0 0 0
14/10/2016
14.91
 5,300 14.66 14.91 14.60 0 0 0
13/10/2016
14.66
 6,800 14.79 14.79 14.41 1,000 0 0.0
12/10/2016
14.79
 42,450 14.41 15.54 14.54 0 500 -0.0
11/10/2016
14.41
 14,110 14.54 14.54 13.79 0 0 0
10/10/2016
14.54
 5,260 15.42 15.42 14.54 0 0 0
07/10/2016
15.42
 21,839 15.54 15.67 14.98 0 0 0
06/10/2016
15.54
 65,531 14.41 15.54 14.41 2,000 0 0.0
05/10/2016
14.41
 39,800 14.41 14.54 14.10 0 0 0
04/10/2016
14.41
 61,850 13.79 15.10 14.29 0 6,500 -0.2
03/10/2016
13.79
 15,350 13.16 13.85 13.16 0 0 0
30/09/2016
13.16
 23,100 13.16 13.16 12.78 0 8,700 -0.2
29/09/2016
13.16
 4,700 12.97 13.22 12.91 0 0 0
28/09/2016
12.97
 10,250 13.41 13.41 12.85 0 0 0
27/09/2016
13.41
 15,800 13.35 13.47 12.72 0 0 0
26/09/2016
13.35
 6,780 13.47 13.47 12.22 0 0 0
23/09/2016
13.47
 3,950 13.60 13.60 13.29 0 0 0
22/09/2016
13.60
 17,000 13.66 13.72 13.47 2,500 0 0.1
21/09/2016
13.66
 11,000 13.60 13.66 13.54 0 0 0
20/09/2016
13.60
 3,900 13.60 13.60 13.60 0 0 0
19/09/2016
13.60
 16,200 13.72 13.72 13.60 0 0 0
16/09/2016
13.72
 16,400 13.85 13.85 13.66 1,000 0 0.0
15/09/2016
13.85
 11,600 13.85 13.85 13.85 0 0 0
14/09/2016
13.85
 11,700 13.91 13.97 13.79 2,000 1,300 0.0
13/09/2016
13.91
 14,200 14.04 14.04 13.66 0 6,000 -0.1
12/09/2016
14.04
 15,600 14.04 14.04 13.66 0 0 0
09/09/2016
14.04
 31,320 13.35 14.41 13.35 0 4,200 -0.1
08/09/2016
13.35
 14,110 13.35 13.35 13.16 0 0 0
07/09/2016
13.35
 6,400 13.54 13.54 13.03 0 1,800 -0.0
06/09/2016
13.54
 7,420 13.29 13.54 13.22 0 0 0
05/09/2016
13.29
 1,600 13.41 13.41 12.91 0 0 0
01/09/2016
13.41
 1,100 13.16 13.41 12.97 0 0 0
31/08/2016
13.16
 14,920 12.97 13.16 12.91 0 0 0
30/08/2016
12.97
 12,400 13.03 13.03 12.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |