STT	Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
#5401	13/09/2002	4.60 0	0	4.60	4.60	4.60	0	0	0
#5402	12/09/2002	4.60 0	0	4.60	4.60	4.60	0	0	0
#5403	11/09/2002	4.60 0	500	4.60	4.60	4.60	0	0	0
#5404	10/09/2002	4.60 0	0	4.60	4.60	4.60	0	0	0
#5405	09/09/2002	4.60 -0.02	200	4.63	4.63	4.60	0	0	0
#5406	06/09/2002	4.63 0	2,300	4.63	4.63	4.63	0	0	0
#5407	05/09/2002	4.63 0	3,700	4.63	4.63	4.63	0	0	0
#5408	04/09/2002	4.63 0	200	4.63	4.63	4.63	0	0	0
#5409	03/09/2002	4.63 -0.09	1,300	4.72	4.72	4.63	0	0	0
#5410	30/08/2002	4.72 0.07	400	4.65	4.72	4.72	0	0	0
#5411	29/08/2002	4.65 0.09	4,000	4.56	4.65	4.65	0	0	0
#5412	28/08/2002	4.56 0	1,100	4.56	4.56	4.56	0	0	0
#5413	27/08/2002	4.56 -0.07	200	4.63	4.63	4.56	0	0	0
#5414	26/08/2002	4.63 0	1,700	4.63	4.63	4.63	0	0	0
#5415	23/08/2002	4.63 -0.09	200	4.72	4.72	4.63	0	0	0
#5416	22/08/2002	4.72 0.07	1,400	4.65	4.72	4.72	0	0	0
#5417	21/08/2002	4.65 -0.07	8,000	4.72	4.72	4.65	0	0	0
#5418	20/08/2002	4.72 -0.13	2,300	4.85	4.85	4.72	0	0	0
#5419	19/08/2002	4.85 0.13	3,000	4.72	4.85	4.85	0	0	0
#5420	16/08/2002	4.72 0.09	3,200	4.63	4.72	4.72	0	0	0
#5421	15/08/2002	4.63 0	1,000	4.63	4.63	4.63	0	0	0
#5422	14/08/2002	4.63 0.02	3,000	4.60	4.63	4.63	0	0	0
#5423	13/08/2002	4.60 -0.11	11,400	4.72	4.72	4.60	0	0	0
#5424	12/08/2002	4.72 -0.04	2,400	4.76	4.76	4.72	0	0	0
#5425	09/08/2002	4.76 -0.04	500	4.80	4.80	4.76	0	0	0
#5426	08/08/2002	4.80 0	2,400	4.80	4.80	4.80	0	0	0
#5427	07/08/2002	4.80 0	1,300	4.80	4.80	4.80	0	0	0
#5428	06/08/2002	4.80 -0.13	1,800	4.94	4.94	4.80	0	0	0
#5429	05/08/2002	4.94 0	100	4.94	4.94	4.94	0	0	0
#5430	02/08/2002	4.94 0	0	4.94	4.94	4.94	0	0	0
#5431	01/08/2002	4.94 0	0	4.94	4.94	4.94	0	0	0
#5432	31/07/2002	4.94 0	2,000	4.94	4.94	4.94	0	0	0
#5433	30/07/2002	4.94 0.04	4,600	4.89	4.94	4.94	0	0	0
#5434	29/07/2002	4.89 0	3,400	4.89	4.89	4.89	0	0	0
#5435	26/07/2002	4.89 0.04	2,000	4.85	4.89	4.89	0	0	0
#5436	25/07/2002	4.85 0.04	100	4.80	4.85	4.85	0	0	0
#5437	24/07/2002	4.80 0	3,100	4.80	4.80	4.80	0	0	0
#5438	23/07/2002	4.80 0.09	100	4.72	4.80	4.80	0	0	0
#5439	22/07/2002	4.72 0.09	900	4.63	4.72	4.72	0	0	0
#5440	19/07/2002	4.63 0	1,500	4.63	4.63	4.63	0	0	0
#5441	18/07/2002	4.63 -0.09	2,500	4.72	4.72	4.63	0	0	0
#5442	17/07/2002	4.72 0.02	4,800	4.69	4.72	4.72	0	0	0
#5443	16/07/2002	4.69 -0.04	2,000	4.74	4.74	4.69	0	0	0
#5444	15/07/2002	4.74 -0.04	2,600	4.78	4.78	4.74	0	0	0
#5445	12/07/2002	4.78 0	1,500	4.78	4.78	4.78	0	0	0
#5446	11/07/2002	4.78 0	1,000	4.78	4.78	4.78	0	0	0
#5447	10/07/2002	4.78 -0.09	100	4.87	4.87	4.78	0	0	0
#5448	09/07/2002	4.87 -0.09	600	4.96	4.96	4.87	0	0	0
#5449	08/07/2002	4.96 0	100	4.96	4.96	4.96	0	0	0
#5450	05/07/2002	4.96 0.09	2,300	4.87	4.96	4.96	0	0	0
#5451	04/07/2002	4.87 -0.09	2,400	4.96	4.96	4.87	0	0	0
#5452	03/07/2002	4.96 -0.27	1,700	5.23	5.23	4.96	0	0	0
#5453	02/07/2002	5.23 0	2,500	5.23	5.23	5.23	0	0	0
#5454	01/07/2002	5.23 0.09	5,600	5.14	5.23	5.23	0	0	0
#5455	28/06/2002	5.14 0.07	3,000	5.07	5.14	5.14	0	0	0
#5456	27/06/2002	5.07 -0.04	4,000	5.12	5.12	5.07	0	0	0
#5457	26/06/2002	5.12 0	3,000	5.12	5.12	5.12	0	0	0
#5458	25/06/2002	5.12 0.09	100	5.03	5.12	5.12	0	0	0
#5459	24/06/2002	5.03 0.09	100	4.94	5.03	5.03	0	0	0
#5460	21/06/2002	4.94 0.09	100	4.85	4.94	4.94	0	0	0
#5461	20/06/2002	4.85 -0.07	2,700	4.92	4.92	4.85	0	0	0
#5462	19/06/2002	4.92 -0.09	200	5.01	5.01	4.92	0	0	0
#5463	18/06/2002	5.01 -0.07	1,100	5.07	5.07	5.01	0	0	0
#5464	17/06/2002	5.07 -0.09	2,000	5.16	5.16	5.07	0	0	0
#5465	14/06/2002	5.16 -0.02	100	5.19	5.19	5.16	0	0	0
#5466	13/06/2002	5.19 -0.09	2,000	5.28	5.28	5.19	0	0	0
#5467	12/06/2002	5.28 -0.02	1,100	5.30	5.30	5.28	0	0	0
#5468	11/06/2002	5.30 -0.07	2,000	5.37	5.37	5.30	0	0	0
#5469	10/06/2002	5.37 0.02	200	5.34	5.37	5.37	0	0	0
#5470	07/06/2002	5.34 -0.02	1,500	5.37	5.37	5.34	0	0	0
#5471	06/06/2002	5.37 0.04	300	5.32	5.37	5.37	0	0	0
#5472	05/06/2002	5.32 -0.04	5,100	5.37	5.37	5.32	0	0	0
#5473	04/06/2002	5.37 -0.07	300	5.43	5.43	5.37	0	0	0
#5474	03/06/2002	5.43 0	2,200	5.43	5.43	5.43	0	0	0
#5475	31/05/2002	5.43 0.09	1,900	5.34	5.43	5.43	0	0	0
#5476	30/05/2002	5.34 -0.02	2,700	5.37	5.37	5.34	0	0	0
#5477	29/05/2002	5.37 -0.07	6,600	5.43	5.43	5.37	0	0	0
#5478	28/05/2002	5.43 0	3,600	5.43	5.43	5.43	0	0	0
#5479	27/05/2002	5.43 -0.07	2,600	5.50	5.50	5.43	0	0	0
#5480	24/05/2002	5.50 0	3,100	5.50	5.50	5.50	0	0	0
#5481	23/05/2002	5.50 0.04	1,700	5.46	5.50	5.50	0	0	0
#5482	22/05/2002	5.46 -0.04	4,000	5.50	5.50	5.46	0	0	0
#5483	21/05/2002	5.50 0	7,000	5.50	5.50	5.50	0	0	0
#5484	20/05/2002	5.50 0	1,100	5.50	5.50	5.50	0	0	0
#5485	17/05/2002	5.50 0	2,800	5.50	5.50	5.50	0	0	0
#5486	16/05/2002	5.50 0	6,000	5.50	5.50	5.50	0	0	0
#5487	15/05/2002	5.50 0	2,900	5.50	5.50	5.50	0	0	0
#5488	14/05/2002	5.50 0	3,000	5.50	5.50	5.50	0	0	0
#5489	13/05/2002	5.50 -0.09	10,600	5.59	5.59	5.50	0	0	0
#5490	10/05/2002	5.59 0.09	14,900	5.50	5.59	5.59	0	0	0
#5491	09/05/2002	5.50 0.09	2,500	5.41	5.50	5.50	0	0	0
#5492	08/05/2002	5.41 -0.09	4,800	5.50	5.50	5.41	0	0	0
#5493	07/05/2002	5.50 -0.11	6,700	5.61	5.61	5.50	0	0	0
#5494	06/05/2002	5.61 0.02	15,800	5.59	5.61	5.61	0	0	0
#5495	03/05/2002	5.59 0.07	8,500	5.52	5.59	5.59	0	0	0
#5496	02/05/2002	5.52 0.02	17,700	5.50	5.52	5.52	0	0	0
#5497	26/04/2002	5.50 0.07	15,000	5.43	5.50	5.50	0	0	0
#5498	25/04/2002	5.43 0.09	12,400	5.34	5.43	5.43	0	0	0
#5499	24/04/2002	5.34 0.07	29,800	5.28	5.34	5.34	0	0	0
#5500	23/04/2002	5.28 0	26,300	5.28	5.28	5.28	0	0	0

Page:
<<
54
55
56

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

CTCP VICEM Bao bì Bỉm Sơn (bpc)

THỐNG KÊ GIAO DỊCH