CTCP VICEM Bao bì Hải Phòng (bxh)

14
-1
(-6.67%)
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
(2024-08-19) 		-3.89 -20.60% 9,900 0 0
14
22.63
14
2 tháng
(2024-07-18) 		-0.94 -5.90% 36,000 0 0
12.99
22.63
14
3 tháng
(2024-06-18) 		-6.65 -30.71% 162,200 0 0
12.99
22.63
14
6 tháng
(2024-03-20) 		-3.79 -20.19% 320,200 0 0
12.99
26.17
14
12 tháng
(2023-09-22) 		0.54 3.70% 703,800 0 0
12.99
26.17
14
24 tháng
(2022-09-27) 		2.66 21.53% 1,226,904 0 0
8.68
26.17
14
36 tháng
(2021-10-04) 		4.54 43.38% 1,586,608 0 0
8.68
26.17
14
60 tháng
(2019-10-14) 		3.56 31.13% 2,015,166 0 0
6.22
26.17
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
14
 5,000 14 14 14 0 0 0
13/09/2024: Cổ tức tiền mặt tỉ lệ: 2.5%
13/09/2024
15
 4,900 15 15 15 0 0 0
12/09/2024
15.35
 0 15.35 15.35 15.35 0 0 0
11/09/2024
15.35
 0 15.35 15.35 15.35 0 0 0
10/09/2024
15.35
 0 15.35 15.35 15.35 0 0 0
09/09/2024
15.35
 0 15.35 15.35 15.35 0 0 0
06/09/2024
15.35
 0 15.35 15.35 15.35 0 0 0
05/09/2024
15.35
 0 15.35 15.35 15.35 0 0 0
04/09/2024
15.35
 0 15.35 15.35 15.35 0 0 0
30/08/2024
15.35
 100 15.35 15.35 15.35 0 0 0
29/08/2024
16.63
 600 18.40 18.40 16.63 0 0 0
28/08/2024
18.40
 100 18.40 18.40 18.40 0 0 0
27/08/2024
20.37
 100 20.37 20.37 20.37 0 0 0
26/08/2024
22.63
 0 22.63 22.63 22.63 0 0 0
23/08/2024
22.63
 100 22.63 22.63 22.63 0 0 0
22/08/2024
20.66
 300 20.66 20.66 20.66 0 0 0
21/08/2024
18.79
 3,500 18.30 18.79 18.30 0 0 0
20/08/2024
17.12
 100 17.12 17.12 17.12 0 0 0
19/08/2024
18.89
 100 18.89 18.89 18.89 0 0 0
16/08/2024
17.22
 16,500 14.76 17.22 14.66 0 0 0
15/08/2024
16.24
 4,500 15.55 16.24 15.45 0 0 0
14/08/2024
17.12
 300 17.12 17.12 17.12 0 0 0
13/08/2024
15.65
 300 12.99 15.65 12.99 0 0 0
12/08/2024
14.27
 500 14.27 14.27 14.27 0 0 0
09/08/2024
12.99
 0 12.99 12.99 12.99 0 0 0
08/08/2024
12.99
 100 12.99 12.99 12.99 0 0 0
07/08/2024
13.97
 0 13.97 13.97 13.97 0 0 0
06/08/2024
13.97
 400 15.74 15.74 13.97 0 0 0
05/08/2024
14.37
 100 14.37 14.37 14.37 0 0 0
02/08/2024
15.55
 300 15.55 15.55 15.55 0 0 0
01/08/2024
15.74
 0 15.74 15.74 15.74 0 0 0
31/07/2024
15.74
 0 15.74 15.74 15.74 0 0 0
30/07/2024
15.74
 0 15.74 15.74 15.74 0 0 0
29/07/2024
15.74
 1,400 15.74 15.74 15.74 0 0 0
26/07/2024
15.74
 0 15.74 15.74 15.74 0 0 0
25/07/2024
15.74
 0 15.74 15.74 15.74 0 0 0
24/07/2024
15.74
 0 15.74 15.74 15.74 0 0 0
23/07/2024
15.74
 400 15.84 15.84 15.74 0 0 0
22/07/2024
14.56
 0 14.56 14.56 14.56 0 0 0
19/07/2024
14.56
 1,000 15.15 15.15 14.56 0 0 0
18/07/2024
15.94
 300 15.94 15.94 15.94 0 0 0
17/07/2024
17.71
 0 17.71 17.71 17.71 0 0 0
16/07/2024
17.71
 0 17.71 17.71 17.71 0 0 0
15/07/2024
17.71
 0 17.71 17.71 17.71 0 0 0
12/07/2024
17.71
 700 17.71 17.71 17.71 0 0 0
11/07/2024
19.68
 2,100 19.68 19.68 19.68 0 0 0
10/07/2024
19.48
 8,100 19.48 19.48 19.48 0 0 0
09/07/2024
17.71
 22,900 18.70 18.70 17.71 0 0 0
08/07/2024
17.12
 1,300 15.74 17.12 15.74 0 0 0
05/07/2024
15.65
 0 15.65 15.65 15.65 0 0 0
04/07/2024
15.65
 22,100 15.74 15.74 15.65 0 0 0
03/07/2024
15.65
 0 15.65 15.65 15.65 0 0 0
02/07/2024
15.65
 0 15.65 15.65 15.65 0 0 0
01/07/2024
15.65
 100 15.65 15.65 15.65 0 0 0
28/06/2024
15.65
 0 15.65 15.65 15.65 0 0 0
27/06/2024
15.65
 100 15.65 15.65 15.65 0 0 0
26/06/2024
16.63
 200 16.53 16.63 16.53 0 0 0
25/06/2024
16.53
 56,200 16.14 19.48 16.14 0 0 0
24/06/2024
17.71
 0 17.71 17.71 17.71 0 0 0
21/06/2024
17.71
 900 17.71 17.71 17.71 0 0 0
20/06/2024
19.68
 0 19.68 19.68 19.68 0 0 0
19/06/2024
19.68
 2,400 19.68 21.35 19.68 0 0 0
18/06/2024
21.65
 9,100 17.81 21.65 17.81 0 0 0
17/06/2024
19.78
 1,600 21.06 21.06 17.42 0 0 0
14/06/2024
19.19
 2,700 15.94 19.19 15.94 0 0 0
13/06/2024
17.51
 16,300 17.51 17.51 15.84 0 0 0
12/06/2024
15.94
 27,100 15.84 15.94 15.84 0 0 0
11/06/2024
17.32
 2,500 17.32 17.32 15.84 0 0 0
10/06/2024
15.74
 2,300 17.12 17.12 15.74 0 0 0
07/06/2024
15.65
 0 15.65 15.65 15.65 0 0 0
06/06/2024
15.65
 100 15.65 15.65 15.65 0 0 0
05/06/2024
17.22
 300 17.22 17.22 17.22 0 0 0
04/06/2024
17.22
 0 17.22 17.22 17.22 0 0 0
03/06/2024
17.22
 1,100 17.32 17.32 17.22 0 0 0
31/05/2024
17.32
 200 17.32 17.32 17.32 0 0 0
30/05/2024
17.32
 0 17.32 17.32 17.32 0 0 0
29/05/2024
17.32
 0 17.32 17.32 17.32 0 0 0
28/05/2024
17.32
 1,100 17.32 17.32 17.32 0 0 0
27/05/2024
19.19
 600 19.19 19.19 19.19 0 0 0
24/05/2024
21.25
 50,000 21.25 21.25 21.25 0 0 0
23/05/2024
23.62
 50,100 23.62 23.62 23.62 0 0 0
22/05/2024
26.17
 0 26.17 26.17 26.17 0 0 0
21/05/2024
26.17
 0 26.17 26.17 26.17 0 0 0
20/05/2024
26.17
 0 26.17 26.17 26.17 0 0 0
17/05/2024
26.17
 0 26.17 26.17 26.17 0 0 0
16/05/2024
26.17
 1,000 26.17 26.17 26.17 0 0 0
15/05/2024
25.48
 0 25.48 25.48 25.48 0 0 0
14/05/2024
25.48
 0 25.48 25.48 25.48 0 0 0
13/05/2024
25.48
 0 25.48 25.48 25.48 0 0 0
10/05/2024
25.48
 0 25.48 25.48 25.48 0 0 0
09/05/2024
25.48
 0 25.48 25.48 25.48 0 0 0
08/05/2024
25.48
 0 25.48 25.48 25.48 0 0 0
07/05/2024
25.48
 0 25.48 25.48 25.48 0 0 0
06/05/2024
25.48
 0 25.48 25.48 25.48 0 0 0
03/05/2024
25.48
 0 25.48 25.48 25.48 0 0 0
02/05/2024
25.48
 0 25.48 25.48 25.48 0 0 0
26/04/2024
25.48
 0 25.48 25.48 25.48 0 0 0
25/04/2024
25.48
 0 25.48 25.48 25.48 0 0 0
24/04/2024
25.48
 0 25.48 25.48 25.48 0 0 0
23/04/2024
25.48
 0 25.48 25.48 25.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |