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)
#201 26/07/2023
10.56
0.88
 100 9.68 10.56 10.56 100 0 0.0
#202 25/07/2023
9.68
0.10
 200 9.58 10.46 9.68 100 0 0.0
#203 24/07/2023
9.58
-0.20
 8,000 9.78 10.76 9.58 100 5,000 -0.0
#204 21/07/2023
9.78
0
 0 9.78 9.78 9.78 0 0 0
#205 20/07/2023
9.78
0
 5,400 9.78 10.76 9.78 100 4,300 -0.0
#206 19/07/2023
9.78
-0.39
 100 10.17 10.17 9.78 0 0 0
#207 18/07/2023
10.17
0
 0 10.17 10.17 10.17 0 0 0
#208 17/07/2023
10.17
0.88
 100 9.29 10.17 10.17 100 0 0.0
#209 14/07/2023
9.29
0.10
 200 9.19 10.07 9.29 100 0 0.0
#210 13/07/2023
9.19
0
 2,400 9.19 9.19 9.19 0 1,300 -0.0
#211 12/07/2023
9.19
-0.10
 200 9.29 10.17 9.19 100 0 0.0
#212 11/07/2023
9.29
0
 900 9.29 9.29 9.29 0 0 0
#213 10/07/2023
9.29
-0.49
 4,500 9.78 10.76 8.90 0 0 0
#214 07/07/2023
9.78
0
 0 9.78 9.78 9.78 0 0 0
#215 06/07/2023
9.78
0
 2,200 9.78 10.76 9.78 0 0 0
#216 05/07/2023
9.78
0
 4,034 9.78 10.76 9.78 0 1,500 -0.0
#217 04/07/2023
9.78
0.59
 13,900 9.19 10.07 9.19 0 6,000 -0.1
#218 03/07/2023
9.19
-0.49
 1,300 9.68 9.68 9.19 100 300 -0.0
#219 30/06/2023
9.68
0.88
 100 8.80 9.68 9.68 0 0 0
#220 29/06/2023
8.80
0
 0 8.80 8.80 8.80 0 0 0
#221 28/06/2023
8.80
0
 0 8.80 8.80 8.80 0 0 0
#222 27/06/2023
8.80
-0.88
 1,400 9.68 9.68 8.80 0 0 0
#223 26/06/2023
9.68
0
 0 9.68 9.68 9.68 0 0 0
#224 23/06/2023
9.68
0.39
 116,500 9.29 9.68 9.68 100 0 0.0
#225 22/06/2023
9.29
0.20
 100 9.09 9.29 9.29 100 0 0.0
#226 21/06/2023
9.09
0
 300 9.09 9.09 8.41 0 200 -0.0
#227 20/06/2023
9.09
0.59
 100 8.51 9.09 9.09 0 0 0
#228 19/06/2023
8.51
-0.59
 700 9.09 9.09 8.31 0 500 -0.0
#229 16/06/2023
9.09
0.78
 4,500 8.31 9.09 9.00 100 1,300 -0.0
#230 15/06/2023
8.31
-0.29
 200 8.60 9.39 8.31 100 0 0.0
#231 14/06/2023
8.60
0
 400 8.60 9.39 8.60 100 0 0.0
#232 13/06/2023
8.60
0
 0 8.60 8.60 8.60 0 0 0
#233 12/06/2023
8.60
0
 13,100 8.60 8.60 8.41 0 8,500 -0.1
#234 09/06/2023
8.60
0
 734 8.60 8.60 8.60 0 0 0
#235 08/06/2023
8.60
-0.59
 10,000 9.19 9.19 8.41 0 5,100 -0.0
#236 07/06/2023
9.19
0
 0 9.19 9.19 9.19 0 0 0
#237 06/06/2023
9.19
0
 0 9.19 9.19 9.19 0 0 0
#238 05/06/2023
9.19
0
 0 9.19 9.19 9.19 0 0 0
#239 02/06/2023
9.19
0
 0 9.19 9.19 9.19 0 0 0
#240 01/06/2023
9.19
0.78
 6,200 8.41 9.19 9.19 100 2,100 -0.0
#241 31/05/2023
8.41
-0.49
 2,400 8.90 8.90 8.31 0 2,700 -0.0
#242 30/05/2023
8.90
0
 0 8.90 8.90 8.90 0 0 0
#243 29/05/2023
8.90
0
 0 8.90 8.90 8.90 0 0 0
#244 26/05/2023
8.90
-0.10
 100 9.00 9.00 8.90 0 0 0
#245 25/05/2023
9.00
0
 0 9.00 9.00 9.00 0 0 0
#246 24/05/2023
9.00
-0.59
 961 9.58 9.58 8.80 0 100 -0.0
#247 23/05/2023
9.58
0
 0 9.58 9.58 9.58 0 0 0
#248 22/05/2023
9.58
0
 0 9.58 9.58 9.58 0 0 0
#249 19/05/2023
9.58
0
 0 9.58 9.58 9.58 0 0 0
#250 18/05/2023
9.58
0
 0 9.58 9.58 9.58 0 0 0
#251 17/05/2023
9.58
0
 0 9.58 9.58 9.58 0 0 0
#252 16/05/2023
9.58
0
 30 9.58 9.58 9.58 0 0 0
#253 15/05/2023
9.58
-0.98
 400 10.56 10.56 9.58 0 0 0
#254 12/05/2023
10.56
0
 0 10.56 10.56 10.56 0 0 0
#255 11/05/2023
10.56
0.78
 100 9.78 10.56 10.56 100 0 0.0
#256 10/05/2023
9.78
0
 0 9.78 9.78 9.78 0 0 0
#257 09/05/2023
9.78
0
 0 9.78 9.78 9.78 0 0 0
#258 08/05/2023
9.78
0
 0 9.78 9.78 9.78 0 0 0
#259 05/05/2023
9.78
0.59
 100 9.19 9.78 9.78 100 0 0.0
#260 04/05/2023
9.19
0
 0 9.19 9.19 9.19 0 0 0
#261 28/04/2023
9.19
0
 0 9.19 9.19 9.19 0 0 0
#262 27/04/2023
9.19
0
 0 9.19 9.19 9.19 0 0 0
#263 26/04/2023
9.19
0
 0 9.19 9.19 9.19 0 0 0
#264 25/04/2023
9.19
0
 0 9.19 9.19 9.19 0 0 0
#265 24/04/2023
9.19
0
 0 9.19 9.19 9.19 0 0 0
#266 21/04/2023
9.19
-0.10
 145 9.29 9.29 9.19 100 100 0
#267 20/04/2023
9.29
0
 0 9.29 9.29 9.29 0 0 0
#268 19/04/2023
9.29
0
 0 9.29 9.29 9.29 0 0 0
#269 18/04/2023
9.29
0
 0 9.29 9.29 9.29 0 0 0
#270 17/04/2023
9.29
0
 0 9.29 9.29 9.29 0 0 0
#271 14/04/2023
9.29
0
 0 9.29 9.29 9.29 0 0 0
#272 13/04/2023
9.29
-0.39
 1,700 9.68 9.78 9.29 1,600 1,600 0
#273 12/04/2023
9.68
0
 0 9.68 9.68 9.68 0 0 0
#274 11/04/2023
9.68
0
 0 9.68 9.68 9.68 0 0 0
#275 10/04/2023
9.68
0
 0 9.68 9.68 9.68 0 0 0
#276 07/04/2023
9.68
0
 0 9.68 9.68 9.68 0 0 0
#277 06/04/2023
9.68
0
 0 9.68 9.68 9.68 0 0 0
#278 05/04/2023
9.68
0.88
 2,105 8.80 9.68 9.68 100 1,000 -0.0
#279 04/04/2023
8.80
-0.98
 9,101 9.78 9.78 8.80 0 0 0
#280 03/04/2023
9.78
0
 0 9.78 9.78 9.78 0 0 0
#281 31/03/2023
9.78
0
 0 9.78 9.78 9.78 0 0 0
#282 30/03/2023
9.78
0
 0 9.78 9.78 9.78 0 0 0
#283 29/03/2023
9.78
0
 0 9.78 9.78 9.78 0 0 0
#284 28/03/2023
9.78
0
 0 9.78 9.78 9.78 0 0 0
#285 27/03/2023
9.78
0
 0 9.78 9.78 9.78 0 0 0
#286 24/03/2023
9.78
0
 0 9.78 9.78 9.78 0 0 0
#287 23/03/2023
9.78
0
 0 9.78 9.78 9.78 0 0 0
#288 22/03/2023
9.78
0.88
 100 8.90 9.78 9.78 100 0 0.0
#289 21/03/2023
8.90
0
 0 8.90 8.90 8.90 0 0 0
#290 20/03/2023
8.90
0.78
 301 8.12 8.90 8.90 0 0 0
#291 17/03/2023
8.12
-0.39
 9,300 8.51 8.51 7.72 0 3,000 -0.0
#292 16/03/2023
8.51
-0.39
 10,400 8.90 8.90 8.02 0 5,000 -0.0
#293 15/03/2023
8.90
-0.98
 5,100 9.88 9.88 8.90 0 0 0
#294 14/03/2023
9.88
-1.08
 2,000 10.95 10.95 9.88 0 0 0
#295 13/03/2023
10.95
0
 0 10.95 10.95 10.95 0 0 0
#296 10/03/2023
10.95
0.68
 100 10.27 10.95 10.95 100 100 0
#297 09/03/2023
10.27
-0.68
 100 10.95 10.95 10.27 0 0 0
#298 08/03/2023
10.95
0.78
 100 10.17 10.95 10.95 100 100 0
#299 07/03/2023
10.17
-1.08
 1,200 11.24 11.24 10.17 0 0 0
#300 06/03/2023
11.24
-0.39
 1,000 11.64 11.64 11.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |