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)
11/06/2009
5.03
 46,700 4.71 5.03 5.03 0 0 0
10/06/2009
4.71
 66,000 4.41 4.71 4.71 0 200 0
09/06/2009
4.41
 62,900 4.15 4.41 4.41 0 0 0
08/06/2009
4.15
 2,500 3.86 4.15 4.15 0 0 0
28/05/2009
3.86
 12,560 3.98 3.98 3.83 0 0 0
27/05/2009
3.98
 35,800 3.92 4.03 3.92 0 0 0
26/05/2009
3.92
 41,380 3.92 4.01 3.92 0 700 0
25/05/2009
3.92
 45,680 3.77 3.95 3.80 0 90 0
22/05/2009
3.77
 8,490 3.95 3.95 3.77 50 500 0
21/05/2009
3.95
 25,650 3.89 3.98 3.86 0 0 0
20/05/2009
3.89
 14,340 3.74 3.89 3.57 0 0 0
19/05/2009
3.74
 48,490 3.60 3.74 3.60 0 0 0
18/05/2009
3.60
 21,220 3.51 3.63 3.51 770 0 0
15/05/2009
3.51
 25,020 3.48 3.51 3.45 0 0 0
14/05/2009
3.48
 9,620 3.48 3.48 3.33 0 0 0
13/05/2009
3.48
 29,520 3.42 3.51 3.36 0 0 0
12/05/2009
3.42
 19,740 3.27 3.42 3.22 20 4,270 0
11/05/2009
3.27
 8,140 3.22 3.30 3.27 0 0 0
08/05/2009
3.22
 6,190 3.27 3.27 3.16 0 0 0
07/05/2009
3.27
 12,850 3.16 3.30 3.27 0 0 0
06/05/2009
3.16
 13,900 3.27 3.27 3.16 0 0 0
05/05/2009
3.27
 27,410 3.16 3.30 3.27 0 0 0
04/05/2009
3.16
 16,370 3.01 3.16 3.16 0 0 0
29/04/2009
3.01
 11,500 3.04 3.04 2.92 0 0 0
28/04/2009
3.04
 2,370 3.04 3.04 2.98 0 0 0
27/04/2009
3.04
 3,250 3.04 3.04 2.92 0 1,000 0
24/04/2009
3.04
 2,900 3.04 3.13 3.04 0 0 0
23/04/2009
3.04
 4,050 3.19 3.22 3.04 0 0 0
22/04/2009
3.19
 2,100 3.10 3.22 3.19 0 100 0
21/04/2009
3.10
 8,350 2.95 3.10 2.81 0 0 0
20/04/2009
2.95
 9,990 3.07 3.07 2.92 0 0 0
17/04/2009
3.07
 15,580 3.22 3.22 3.07 0 0 0
16/04/2009
3.22
 10,660 3.27 3.27 3.13 0 0 0
15/04/2009
3.27
 7,110 3.39 3.39 3.25 0 0 0
14/04/2009
3.39
 27,990 3.25 3.39 3.33 0 0 0
13/04/2009
3.25
 74,560 3.10 3.25 3.10 1,100 0 0
10/04/2009
3.10
 37,750 3.07 3.13 3.04 0 0 0
09/04/2009
3.07
 1,530 3.01 3.07 2.98 0 0 0
08/04/2009
3.01
 12,660 3.07 3.10 3.01 0 0 0
07/04/2009
3.07
 6,300 3.04 3.07 2.98 0 0 0
03/04/2009
3.04
 35,210 3.01 3.04 3.01 0 0 0
02/04/2009
3.01
 5,210 3.04 3.04 2.95 0 0 0
01/04/2009
3.04
 110 2.92 3.04 3.04 0 0 0
31/03/2009
2.92
 7,310 2.84 2.92 2.92 0 0 0
30/03/2009
2.84
 4,200 2.95 2.95 2.84 0 0 0
27/03/2009
2.95
 4,400 2.87 2.95 2.84 0 0 0
26/03/2009
2.87
 1,100 2.98 2.98 2.87 0 0 0
25/03/2009
2.98
 4,330 3.13 3.13 2.98 0 0 0
24/03/2009
3.13
 10,770 2.98 3.13 3.01 0 0 0
23/03/2009
2.98
 7,510 3.01 3.01 2.89 0 0 0
20/03/2009
3.01
 60 3.10 3.10 2.95 0 0 0
19/03/2009
3.10
 610 3.10 3.16 3.10 0 0 0
18/03/2009
3.10
 5,500 3.01 3.10 2.98 0 0 0
17/03/2009
3.01
 5,700 2.92 3.01 2.92 0 0 0
16/03/2009
2.92
 2,020 2.92 2.95 2.92 0 0 0
13/03/2009
2.92
 120 2.87 2.92 2.92 0 0 0
12/03/2009
2.87
 10,220 3.01 3.10 2.87 200 0 0
11/03/2009
3.01
 1,470 3.01 3.07 2.87 200 0 0
10/03/2009
3.01
 5,500 2.89 3.01 2.89 0 0 0
09/03/2009
2.89
 10 2.89 2.89 2.89 0 0 0
06/03/2009
2.89
 560 2.89 2.89 2.81 0 0 0
05/03/2009
2.89
 3,890 2.89 2.89 2.89 50 0 0
04/03/2009
2.89
 310 2.89 2.89 2.87 0 0 0
03/03/2009
2.89
 11,430 2.92 2.92 2.84 0 0 0
02/03/2009
2.92
 1,040 2.89 2.92 2.84 0 0 0
27/02/2009
2.89
 1,620 2.81 2.89 2.87 0 0 0
26/02/2009
2.81
 2,070 2.95 2.95 2.81 0 0 0
25/02/2009
2.95
 1,450 2.87 2.95 2.89 0 0 0
24/02/2009
2.87
 4,590 2.87 2.87 2.78 0 0 0
23/02/2009
2.87
 1,020 2.92 3.01 2.87 0 0 0
20/02/2009
2.92
 1,230 2.89 2.92 2.92 0 0 0
19/02/2009
2.89
 1,360 2.81 2.89 2.81 50 0 0
18/02/2009
2.81
 7,990 2.89 2.92 2.81 0 0 0
17/02/2009
2.89
 4,400 2.89 2.89 2.89 0 0 0
16/02/2009
2.89
 1,010 2.98 2.98 2.89 0 0 0
13/02/2009
2.98
 2,100 2.92 2.98 2.84 0 0 0
12/02/2009
2.92
 3,010 2.87 2.92 2.92 0 0 0
11/02/2009
2.87
 1,010 2.87 2.87 2.87 0 0 0
10/02/2009
2.87
 3,300 2.87 2.92 2.84 50 0 0
09/02/2009
2.87
 9,510 2.84 2.87 2.84 50 0 0
06/02/2009
2.84
 3,090 2.84 2.84 2.84 0 0 0
05/02/2009
2.84
 3,070 2.75 2.87 2.84 0 0 0
04/02/2009
2.75
 7,170 2.84 2.92 2.72 0 0 0
03/02/2009
2.84
 1,900 2.89 2.89 2.84 0 0 0
02/02/2009
2.89
 10 2.81 2.89 2.89 0 0 0
23/01/2009
2.81
 120 2.81 2.84 2.81 0 0 0
22/01/2009
2.81
 5,710 2.84 2.84 2.81 0 0 0
21/01/2009
2.84
 4,010 2.72 2.84 2.78 0 0 0
20/01/2009
2.72
 2,000 2.81 2.81 2.72 0 0 0
19/01/2009
2.81
 7,210 2.84 2.84 2.72 0 0 0
16/01/2009
2.84
 2,150 2.84 2.84 2.84 0 0 0
15/01/2009
2.84
 3,790 2.84 2.84 2.84 0 0 0
14/01/2009
2.84
 10,360 2.84 2.84 2.84 0 0 0
13/01/2009
2.84
 10,500 2.84 2.92 2.84 0 0 0
12/01/2009
2.84
 8,660 2.84 2.92 2.84 0 0 0
09/01/2009
2.84
 1,780 2.87 2.87 2.84 0 0 0
08/01/2009
2.87
 5,100 2.89 2.95 2.87 0 0 0
07/01/2009
2.89
 46,200 2.92 2.98 2.89 0 0 0
06/01/2009
2.92
 7,630 2.95 2.95 2.87 0 0 0
05/01/2009
2.95
 3,580 2.92 2.95 2.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |