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
(2024-12-16) 		-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
(2024-10-17) 		-0.70 -6.93% 75,327 0 0
8.60
10.40
9.40
6 tháng
(2024-07-19) 		0.68 7.80% 186,622 -500 -0.0
7.45
10.40
9.40
12 tháng
(2024-01-22) 		-0.40 -4.06% 352,945 -4,500 -0.0
7.45
10.40
9.40
24 tháng
(2023-01-27) 		-0.18 -1.88% 765,650 -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
(2020-02-11) 		1.69 21.92% 2,431,234 -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)
31/03/2022
12.11
 0 12.11 12.11 12.11 0 0 0
30/03/2022
12.11
 5,115 11.17 12.20 12.11 0 0 0
29/03/2022
11.17
 380 12.01 12.01 11.17 0 0 0
28/03/2022
12.01
 21 12.01 12.01 12.01 0 0 0
25/03/2022
12.01
 100 12.48 12.48 12.01 0 0 0
24/03/2022
12.48
 2,610 12.48 12.48 12.48 0 0 0
23/03/2022
12.48
 15,000 12.48 12.48 12.38 0 0 0
22/03/2022
12.48
 0 12.48 12.48 12.48 0 0 0
21/03/2022
12.48
 0 12.48 12.48 12.48 0 0 0
18/03/2022
12.48
 800 12.76 12.76 12.48 0 0 0
17/03/2022
12.76
 2,600 12.76 12.76 12.11 0 0 0
16/03/2022
12.76
 3,900 12.57 12.76 12.11 0 0 0
15/03/2022
12.57
 15,200 12.76 12.76 11.92 0 0 0
14/03/2022
12.76
 16,300 12.76 12.76 11.83 0 0 0
11/03/2022
12.76
 20,819 12.85 12.85 11.83 0 0 0
10/03/2022
12.85
 6,000 12.20 12.85 12.11 0 0 0
09/03/2022
12.20
 604 12.48 12.76 12.20 0 0 0
08/03/2022
12.48
 21,364 12.11 12.85 12.11 0 0 0
07/03/2022
12.11
 3,600 12.11 12.85 12.11 0 0 0
04/03/2022
12.11
 9,609 11.73 12.29 12.01 0 0 0
03/03/2022
11.73
 0 11.73 11.73 11.73 0 0 0
02/03/2022
11.73
 0 11.73 11.73 11.73 0 0 0
01/03/2022
11.73
 917 11.27 11.73 11.73 0 0 0
28/02/2022
11.27
 104 11.17 11.27 11.27 0 0 0
25/02/2022
11.17
 110 12.20 12.20 11.17 0 0 0
24/02/2022
12.20
 100 12.29 12.29 12.20 0 0 0
23/02/2022
12.29
 100 11.17 12.29 12.29 0 0 0
22/02/2022
11.17
 100 11.64 11.64 11.17 0 0 0
21/02/2022
11.64
 0 11.64 11.64 11.64 0 0 0
18/02/2022
11.64
 0 11.64 11.64 11.64 0 0 0
17/02/2022
11.64
 0 11.64 11.64 11.64 0 0 0
16/02/2022
11.64
 927 11.17 12.20 11.64 0 0 0
15/02/2022
11.17
 200 11.64 11.64 11.17 0 0 0
14/02/2022
11.64
 13,900 11.73 12.48 11.64 0 0 0
11/02/2022
11.73
 5,405 11.64 12.20 11.73 0 0 0
10/02/2022
11.64
 9,400 11.17 12.29 11.27 0 0 0
09/02/2022
11.17
 0 11.17 11.17 11.17 0 0 0
08/02/2022
11.17
 100 11.17 11.17 11.17 0 0 0
07/02/2022
11.17
 300 10.62 11.64 11.17 0 0 0
28/01/2022
10.62
 200 11.45 11.45 10.43 0 0 0
27/01/2022
11.45
 0 11.45 11.45 11.45 0 0 0
26/01/2022
11.45
 310 10.62 11.45 11.36 0 0 0
25/01/2022
10.62
 100 11.17 11.17 10.62 0 0 0
24/01/2022
11.17
 10,800 12.01 12.01 11.17 0 0 0
21/01/2022
12.01
 310 12.01 12.01 12.01 0 0 0
20/01/2022
12.01
 0 12.01 12.01 12.01 0 0 0
19/01/2022
12.01
 100 12.01 12.01 12.01 0 0 0
18/01/2022
12.01
 7,200 11.27 12.11 11.36 0 0 0
17/01/2022
11.27
 2,110 11.17 12.20 11.27 0 0 0
14/01/2022
11.17
 1,100 12.29 12.29 11.08 0 0 0
13/01/2022
12.29
 100 12.29 12.29 12.29 0 0 0
12/01/2022
12.29
 0 12.29 12.29 12.29 0 0 0
11/01/2022
12.29
 100 12.38 12.38 12.29 0 0 0
10/01/2022
12.38
 300 12.57 12.57 12.38 0 0 0
07/01/2022
12.57
 700 12.57 12.57 12.57 0 0 0
06/01/2022
12.57
 1,100 11.83 12.57 11.92 0 0 0
05/01/2022
11.83
 200 11.83 11.83 11.83 0 0 0
04/01/2022
11.83
 500 12.57 12.57 11.83 0 0 0
31/12/2021
12.57
 410 12.01 12.76 12.01 0 0 0
30/12/2021
12.01
 14,207 11.73 12.85 11.83 0 0 0
29/12/2021
11.73
 1,900 12.01 13.13 11.36 0 0 0
28/12/2021
12.01
 5,150 12.38 13.22 12.01 0 0 0
27/12/2021
12.38
 3,105 12.29 13.22 12.38 0 0 0
24/12/2021
12.29
 200 12.29 13.22 12.29 0 0 0
23/12/2021
12.29
 3,600 13.32 13.32 12.29 0 0 0
22/12/2021
13.32
 102 12.85 13.32 13.32 0 0 0
21/12/2021
12.85
 2,200 12.66 12.85 12.66 0 0 0
20/12/2021
12.66
 13,100 13.69 13.69 12.66 100 0 0.0
17/12/2021
13.69
 0 13.69 13.69 13.69 0 0 0
16/12/2021
13.69
 932 13.87 13.87 12.66 0 0 0
15/12/2021
13.87
 1,200 13.87 13.87 12.66 0 0 0
14/12/2021
13.87
 5,750 13.87 13.87 12.94 0 0 0
13/12/2021
13.87
 600 14.25 14.25 12.94 0 0 0
10/12/2021
14.25
 790 13.69 14.25 12.38 0 0 0
09/12/2021
13.69
 2,570 12.57 13.69 12.20 0 0 0
08/12/2021
12.57
 6,600 13.32 14.62 12.01 0 0 0
07/12/2021
13.32
 2,405 12.38 13.41 13.22 0 0 0
06/12/2021
12.38
 3,844 13.22 14.15 12.38 0 0 0
03/12/2021
13.22
 2,301 13.22 14.15 13.04 0 0 0
02/12/2021
13.22
 4,400 12.20 13.41 12.11 0 0 0
01/12/2021
12.20
 535 12.57 13.78 12.20 0 0 0
30/11/2021
12.57
 200 13.97 14.90 12.57 0 0 0
29/11/2021
13.97
 4,700 12.85 13.97 11.64 0 2,800 -0.0
26/11/2021
12.85
 3,600 12.66 12.85 12.11 0 0 0
25/11/2021
12.66
 8,550 12.38 12.66 11.73 0 0 0
24/11/2021
12.38
 510 12.48 12.48 11.36 0 0 0
23/11/2021
12.48
 12,900 12.48 12.48 12.20 0 0 0
22/11/2021
12.48
 1,400 12.01 12.48 11.64 0 0 0
19/11/2021
12.01
 4,100 11.83 12.11 11.83 0 0 0
18/11/2021
11.83
 919 11.73 12.66 11.17 0 0 0
17/11/2021
11.73
 381 11.64 12.11 11.73 0 0 0
16/11/2021
11.64
 300 11.92 12.11 11.17 0 0 0
15/11/2021
11.92
 15,000 11.55 11.92 11.92 0 0 0
12/11/2021
11.55
 2,400 11.83 12.11 11.27 300 0 0.0
11/11/2021
11.83
 300 11.73 11.83 11.08 0 0 0
10/11/2021
11.73
 0 11.73 11.73 11.73 0 0 0
09/11/2021
11.73
 4,200 11.55 12.01 11.73 0 0 0
08/11/2021
11.55
 5,238 11.17 12.11 11.08 0 0 0
05/11/2021
11.17
 1,700 12.01 12.01 11.17 0 0 0
04/11/2021
12.01
 2,200 11.55 12.01 11.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |