CTCP Bao bì Biên Hòa (svi)

70
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
(2024-04-10) 		-1.54 -2.15% 1,000 -2 0
67.40
71.54
70.50
2 tháng
(2024-03-11) 		6.64 10.49% 1,500 -2 0
63.36
71.54
70.50
3 tháng
(2024-02-15) 		6.45 10.15% 5,300 -502 0.0
58.35
71.54
70.50
6 tháng
(2023-11-13) 		17.04 32.18% 41,800 -1,402 -0.1
52.96
71.54
70.50
12 tháng
(2023-05-16) 		19 37.25% 95,500 10,298 0.6
51
71.54
70.50
24 tháng
(2022-05-23) 		14.10 25.23% 174,800 27,296 5.6
46.06
73.92
70.50
36 tháng
(2021-05-26) 		-1.15 -1.61% 227,200 32,996 5.8
46.06
74.38
70.50
60 tháng
(2019-06-06) 		27.52 64.80% 2,507,540 -1,877,114 -96.4
38.23
93.64
70.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2017
28.11
 6,780 28.03 29.94 28.07 150 0 0.0
18/09/2017
28.03
 0 28.03 28.03 28.03 0 0 0
15/09/2017
28.03
 6,010 28.03 29.86 28.03 0 0 0
14/09/2017
28.03
 0 28.03 28.03 28.03 0 0 0
13/09/2017
28.03
 11,020 27.81 29.75 28.03 0 0 0
12/09/2017
27.81
 820 27.81 27.81 26.93 0 0 0
11/09/2017
27.81
 40 28.18 28.33 27.81 0 0 0
08/09/2017
28.18
 90 27.81 28.18 28.18 0 90 0.0
07/09/2017
27.81
 0 27.81 27.81 27.81 0 0 0
06/09/2017
27.81
 0 27.81 27.81 27.81 0 0 0
05/09/2017
27.81
 2,350 27.59 29.28 27.81 180 0 0.0
01/09/2017
27.59
 870 27.52 29.28 27.59 0 70 0.0
31/08/2017
27.52
 15,520 27.52 29.42 27.52 460 0 0.0
30/08/2017
27.52
 1,210 27.52 29.13 27.52 0 0 0
29/08/2017
27.52
 0 27.52 27.52 27.52 0 0 0
28/08/2017
27.52
 0 27.52 27.52 27.52 0 0 0
25/08/2017
27.52
 4,130 27.81 29.28 27.52 0 0 0
24/08/2017
27.81
 7,340 28.91 28.91 27.81 0 0 0
23/08/2017
28.91
 1,000 28.54 28.91 28.91 0 0 0
22/08/2017
28.54
 1,700 27.81 28.54 28.54 0 0 0
21/08/2017
27.81
 5,100 28.18 28.18 27.81 0 5,100 -0.2
18/08/2017
28.18
 0 28.18 28.18 28.18 0 0 0
17/08/2017
28.18
 20 27.23 28.18 28.18 0 0 0
16/08/2017
27.23
 600 27.81 27.81 27.23 0 0 0
15/08/2017
27.81
 44,210 27.15 29.02 27.81 0 8,000 -0.3
14/08/2017
27.15
 30 28.54 28.54 27.15 0 0 0
11/08/2017
28.54
 0 28.54 28.54 28.54 0 0 0
10/08/2017: Cổ tức tiền mặt tỉ lệ: 10%
10/08/2017
28.54
 0 27.81 28.54 28.54 0 0 0
09/08/2017
27.81
 620 28.24 28.24 26.39 0 0 0
08/08/2017
28.24
 100 28.38 28.38 28.24 100 0 0.0
07/08/2017
28.38
 20 28.24 28.38 28.38 0 0 0
04/08/2017
28.24
 130 28.24 28.53 28.24 10 0 0.0
03/08/2017
28.24
 730 28.53 28.53 28.24 690 0 0.0
02/08/2017
28.53
 20 28.88 28.88 28.53 0 0 0
01/08/2017
28.88
 0 28.88 28.88 28.88 0 0 0
31/07/2017
28.88
 200 28.45 28.88 28.88 0 0 0
28/07/2017
28.45
 210 26.74 28.45 27.81 0 0 0
27/07/2017
26.74
 50,060 26.60 28.45 26.53 0 0 0
26/07/2017
26.60
 2,070 28.53 28.53 26.60 780 0 0.0
25/07/2017
28.53
 2,370 28.53 28.53 28.53 0 1,870 -0.1
24/07/2017
28.53
 100 28.53 28.53 28.53 0 0 0
21/07/2017
28.53
 640 28.53 28.53 28.53 0 0 0
20/07/2017
28.53
 21,680 28.53 28.53 28.24 400 0 0.0
19/07/2017
28.53
 20,110 28.53 28.53 28.17 100 0 0.0
18/07/2017
28.53
 57,850 28.53 28.53 28.17 1,040 0 0.0
17/07/2017
28.53
 0 28.53 28.53 28.53 0 0 0
14/07/2017
28.53
 20 28.81 28.81 28.53 0 0 0
13/07/2017
28.81
 490 28.53 28.88 28.81 0 0 0
12/07/2017
28.53
 2,090 28.53 28.53 28.24 0 0 0
11/07/2017
28.53
 0 28.53 28.53 28.53 0 0 0
10/07/2017
28.53
 500 29.24 29.24 28.53 0 0 0
07/07/2017
29.24
 10 28.67 29.24 29.24 0 0 0
06/07/2017
28.67
 1,500 28.67 28.67 28.67 420 0 0.0
05/07/2017
28.67
 80 28.60 28.67 28.67 80 0 0.0
04/07/2017
28.60
 0 28.60 28.60 28.60 0 0 0
03/07/2017
28.60
 1,840 27.81 28.60 28.60 0 0 0
30/06/2017
27.81
 0 27.81 27.81 27.81 0 0 0
29/06/2017
27.81
 0 27.81 27.81 27.81 0 0 0
28/06/2017
27.81
 90 28.38 28.38 26.42 0 0 0
27/06/2017
28.38
 0 28.38 28.38 28.38 0 0 0
26/06/2017
28.38
 2,600 28.38 28.38 28.38 0 2,600 -0.1
23/06/2017
28.38
 0 28.38 28.38 28.38 0 0 0
22/06/2017
28.38
 0 28.38 28.38 28.38 0 0 0
21/06/2017
28.38
 550 26.60 28.38 27.10 0 0 0
20/06/2017
26.60
 80 28.53 28.53 26.60 0 0 0
19/06/2017
28.53
 0 28.53 28.53 28.53 0 0 0
16/06/2017
28.53
 0 28.53 28.53 28.53 0 0 0
15/06/2017
28.53
 0 28.53 28.53 28.53 0 0 0
14/06/2017
28.53
 0 28.53 28.53 28.53 0 0 0
13/06/2017
28.53
 0 28.53 28.53 28.53 0 0 0
12/06/2017
28.53
 0 28.53 28.53 28.53 0 0 0
09/06/2017
28.53
 0 28.53 28.53 28.53 0 0 0
08/06/2017
28.53
 0 28.53 28.53 28.53 0 0 0
07/06/2017
28.53
 0 28.53 28.53 28.53 0 0 0
06/06/2017
28.53
 0 28.53 28.53 28.53 0 0 0
05/06/2017
28.53
 30 29.24 29.24 28.53 0 0 0
02/06/2017
29.24
 2,000 29.24 29.24 29.24 0 0 0
01/06/2017
29.24
 2,000 29.95 29.95 29.24 0 0 0
31/05/2017
29.95
 0 29.95 29.95 29.95 0 0 0
30/05/2017
29.95
 0 29.95 29.95 29.95 0 0 0
29/05/2017
29.95
 2,000 30.67 30.67 29.95 0 0 0
26/05/2017
30.67
 1,000 32.59 32.59 30.67 0 1,000 0.0
25/05/2017
32.59
 36,400 30.49 32.59 29.60 36,400 0 1.6
24/05/2017
30.49
 0 30.49 30.49 30.49 0 0 0
23/05/2017
30.49
 70 32.09 32.09 30.49 70 0 0.0
22/05/2017
32.09
 0 32.09 32.09 32.09 0 0 0
19/05/2017
32.09
 0 32.09 32.09 32.09 0 0 0
18/05/2017
32.09
 10 30.34 32.09 32.09 0 0 0
17/05/2017
30.34
 14,750 28.38 30.34 28.38 14,670 0 0.6
16/05/2017
28.38
 18,590 28.53 28.53 28.24 0 0 0
15/05/2017
28.53
 15,500 29.24 29.24 28.53 0 0 0
12/05/2017
29.24
 12,840 28.88 29.24 28.53 2,420 0 0.1
11/05/2017
28.88
 0 28.88 28.88 28.88 0 0 0
10/05/2017
28.88
 0 28.88 28.88 28.88 0 0 0
09/05/2017
28.88
 580 29.31 29.31 28.53 0 0 0
08/05/2017
29.31
 50 29.95 29.95 29.31 0 0 0
05/05/2017
29.95
 0 29.95 29.95 29.95 0 0 0
04/05/2017
29.95
 4,090 29.67 30.67 28.53 0 30 0.0
03/05/2017
29.67
 90 29.67 29.67 29.24 0 0 0
28/04/2017
29.67
 130 31.88 31.88 29.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc