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)
12/02/2014: Cổ tức tiền mặt tỉ lệ: 10%
12/02/2014
19.50
 450 19.80 20.51 19.29 0 0 0
11/02/2014
19.80
 14,890 20.30 20.54 19.80 0 840 0.0
10/02/2014
20.30
 8,320 21.19 21.19 19.80 2,500 0 0.1
07/02/2014
21.19
 2,160 19.80 21.19 20.30 2,000 0 0.1
06/02/2014
19.80
 970 18.52 19.80 18.52 0 0 0
27/01/2014
18.52
 10 17.33 18.52 18.52 0 0 0
24/01/2014
17.33
 240 17.87 18.22 17.33 0 0 0
23/01/2014
17.87
 0 17.87 17.87 17.87 0 0 0
22/01/2014
17.87
 2,000 17.82 17.87 17.87 0 0 0
21/01/2014
17.82
 2,760 17.82 17.82 17.82 2,610 0 0.1
20/01/2014
17.82
 420 17.82 17.82 17.82 420 0 0.0
17/01/2014
17.82
 500 18.81 18.81 17.82 500 0 0.0
16/01/2014
18.81
 0 18.81 18.81 18.81 0 0 0
15/01/2014
18.81
 60 17.92 18.81 18.12 0 0 0
14/01/2014
17.92
 1,540 17.82 17.92 17.87 0 0 0
13/01/2014
17.82
 12,010 17.82 17.87 17.82 11,010 0 0.4
10/01/2014
17.82
 2,000 17.72 17.82 17.82 1,060 0 0.0
09/01/2014
17.72
 3,060 16.58 17.72 17.72 0 0 0
08/01/2014
16.58
 10 16.09 16.58 16.58 0 0 0
07/01/2014
16.09
 1,200 16.09 16.09 16.09 700 0 0.0
06/01/2014
16.09
 300 16.88 16.88 16.09 0 0 0
03/01/2014
16.88
 10 17.82 17.82 16.88 0 0 0
02/01/2014
17.82
 0 17.82 17.82 17.82 0 0 0
31/12/2013
17.82
 9,090 17.82 17.82 16.83 9,040 2,010 0.3
30/12/2013
17.82
 0 17.82 17.82 17.82 0 0 0
27/12/2013
17.82
 0 17.82 17.82 17.82 0 0 0
26/12/2013
17.82
 0 17.82 17.82 17.82 0 0 0
25/12/2013
17.82
 0 17.82 17.82 17.82 0 0 0
24/12/2013
17.82
 20 17.82 17.82 16.58 0 0 0
23/12/2013
17.82
 1,020 16.83 17.82 15.69 0 990 0.0
20/12/2013
16.83
 2,300 15.84 16.83 16.83 0 0 0
19/12/2013
15.84
 0 15.84 15.84 15.84 0 0 0
18/12/2013
15.84
 0 15.84 15.84 15.84 0 0 0
17/12/2013
15.84
 480 16.58 16.58 15.84 0 480 0.0
16/12/2013
16.58
 1,870 16.83 17.08 16.58 1,300 0 0.0
13/12/2013
16.83
 900 17.08 17.08 16.83 0 900 0.0
12/12/2013
17.08
 0 17.08 17.08 17.08 0 0 0
11/12/2013
17.08
 0 17.08 17.08 17.08 0 0 0
10/12/2013
17.08
 200 16.83 17.08 17.08 0 0 0
09/12/2013
16.83
 0 16.83 16.83 16.83 0 0 0
06/12/2013
16.83
 8,400 16.83 16.83 16.83 7,400 0 0.3
05/12/2013
16.83
 6,500 16.53 17.08 16.83 5,000 1,500 0.1
04/12/2013
16.53
 10,000 17.77 17.77 16.53 144,640 0 4.9
03/12/2013
17.77
 0 17.77 17.77 17.77 0 0 0
02/12/2013
17.77
 0 17.77 17.77 17.77 0 0 0
29/11/2013
17.77
 5,050 17.33 17.77 16.83 25,040 0 0.9
28/11/2013
17.33
 6,390 16.34 17.33 16.34 0 10 0.0
27/11/2013
16.34
 14,000 17.08 17.08 16.34 0 0 0
26/11/2013
17.08
 0 17.08 17.08 17.08 0 0 0
25/11/2013
17.08
 4,610 17.33 17.33 17.08 0 0 0
22/11/2013
17.33
 12,000 17.33 17.33 17.33 0 0 0
21/11/2013
17.33
 23,570 17.33 17.33 17.33 0 0 0
20/11/2013
17.33
 14,530 18.22 18.22 17.33 0 0 0
19/11/2013
18.22
 4,210 18.22 18.56 17.57 10 0 0.0
18/11/2013
18.22
 3,030 17.67 18.27 17.57 0 0 0
15/11/2013
17.67
 18,440 17.48 17.67 17.43 39,000 0 1.4
14/11/2013
17.48
 21,450 17.33 17.82 16.83 0 450 0.0
13/11/2013
17.33
 13,260 17.28 17.77 17.08 51,000 2,610 1.7
12/11/2013
17.28
 23,600 16.58 17.72 16.09 0 1,200 0.0
11/11/2013
16.58
 16,720 15.74 16.58 15.54 0 0 0
08/11/2013
15.74
 1,000 15.45 15.74 15.74 0 0 0
07/11/2013
15.45
 1,110 16.58 16.58 15.45 0 10 0.0
06/11/2013
16.58
 10 15.64 16.58 16.58 10 0 0.0
05/11/2013
15.64
 20 15.59 15.64 14.75 0 0 0
04/11/2013
15.59
 1,410 14.65 15.64 14.95 190 0 0.0
01/11/2013
14.65
 480 15.74 16.04 14.65 420 0 0.0
31/10/2013
15.74
 0 15.74 15.74 15.74 0 0 0
30/10/2013
15.74
 10 15.05 15.74 15.74 0 0 0
29/10/2013
15.05
 1,120 14.11 15.05 15.05 0 0 0
28/10/2013
14.11
 9,130 14.95 15.35 14.11 0 0 0
25/10/2013
14.95
 110 15.20 15.84 14.95 0 0 0
24/10/2013
15.20
 1,740 16.34 16.34 15.20 0 20 0.0
23/10/2013
16.34
 5,140 15.84 16.34 15.84 0 0 0
22/10/2013
15.84
 10 15.84 15.84 15.84 0 0 0
21/10/2013
15.84
 210 15.59 15.84 15.59 0 0 0
18/10/2013
15.59
 0 15.59 15.59 15.59 0 0 0
17/10/2013
15.59
 4,110 15.50 15.84 15.59 0 0 0
16/10/2013
15.50
 15,470 15.84 15.94 15.35 0 0 0
15/10/2013
15.84
 11,000 14.85 15.84 14.85 0 5,000 -0.2
14/10/2013
14.85
 9,490 15.79 15.79 14.85 0 0 0
11/10/2013
15.79
 20 15.89 15.89 15.79 0 0 0
10/10/2013
15.89
 6,000 14.85 15.89 15.84 0 0 0
09/10/2013
14.85
 6,010 14.70 15.20 14.80 0 0 0
08/10/2013
14.70
 2,680 14.60 14.70 14.70 0 0 0
07/10/2013
14.60
 4,710 14.36 14.70 14.51 0 0 0
04/10/2013
14.36
 130 14.36 14.60 14.36 0 0 0
03/10/2013
14.36
 1,000 14.85 14.85 14.36 1,000 0 0.0
02/10/2013
14.85
 710 14.85 14.85 14.11 0 0 0
01/10/2013
14.85
 0 14.85 14.85 14.85 0 0 0
30/09/2013
14.85
 400 14.75 14.85 14.36 20 0 0.0
27/09/2013
14.75
 0 14.75 14.75 14.75 0 0 0
26/09/2013
14.75
 0 14.90 14.75 14.75 0 0 0
25/09/2013
14.90
 80 15.15 15.15 14.75 30 0 0.0
24/09/2013
15.15
 5,940 14.16 15.15 14.16 0 0 0
23/09/2013
14.16
 1,750 14.31 14.31 14.16 0 0 0
20/09/2013
14.31
 0 14.31 14.31 14.31 0 0 0
19/09/2013
14.31
 530 14.11 14.36 13.86 0 0 0
18/09/2013
14.11
 1,140 13.86 14.11 14.11 0 0 0
17/09/2013
13.86
 4,380 13.86 14.11 13.86 0 0 0
16/09/2013
13.86
 7,520 13.37 13.86 13.81 1,000 0 0.0

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