CTCP Bao Bì PP Bình Dương (hbd)

17.50
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
(2024-10-14) 		-0.50 -2.78% 4,600 0 0
15.30
18
17.50
2 tháng
(2024-09-16) 		-1.50 -7.89% 5,100 0 0
15.30
19
17.50
3 tháng
(2024-08-15) 		-1.50 -7.89% 5,700 0 0
15.30
19
17.50
6 tháng
(2024-05-17) 		1.40 8.70% 56,400 0 0
13.70
19
17.50
12 tháng
(2023-11-20) 		1 6.06% 77,603 0 0
13.70
19
17.50
24 tháng
(2022-11-24) 		3.97 29.38% 158,556 -20,533 -0.3
10.65
19.43
17.50
36 tháng
(2021-11-29) 		5.72 48.57% 203,874 -20,533 -0.3
10.65
19.43
17.50
60 tháng
(2019-12-10) 		5.21 42.41% 398,774 -16,233 -0.3
6.71
19.43
17.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/08/2010
3.18
 10,500 3.18 3.18 3.16 0 0 0
18/08/2010
3.18
 1,500 3.25 3.25 3.18 0 0 0
17/08/2010
3.25
 100 3.25 3.25 3.25 0 0 0
16/08/2010
3.25
 1,600 3.16 3.25 3.16 200 0 0.0
13/08/2010
3.16
 0 3.16 3.16 3.16 0 0 0
12/08/2010
3.16
 4,100 3.18 3.20 3.16 2,300 0 0.0
11/08/2010
3.18
 700 3.16 3.25 3.18 0 0 0
10/08/2010
3.16
 0 3.16 3.16 3.16 0 0 0
09/08/2010
3.16
 1,200 3.25 3.25 3.16 0 0 0
06/08/2010
3.25
 1,000 3.25 3.25 3.25 0 0 0
05/08/2010
3.25
 1,400 3.22 3.25 3.25 0 0 0
04/08/2010
3.22
 8,500 3.24 3.25 3.20 0 1,400 -0.0
03/08/2010
3.24
 3,100 3.25 3.25 3.18 0 0 0
02/08/2010
3.25
 3,000 3.25 3.25 3.24 0 0 0
30/07/2010
3.25
 4,000 3.16 3.25 3.25 0 0 0
29/07/2010
3.16
 8,400 3.16 3.18 3.16 0 0 0
28/07/2010
3.16
 4,100 3.14 3.18 3.16 0 0 0
27/07/2010
3.14
 5,500 3.31 3.31 3.14 0 0 0
26/07/2010
3.31
 10,600 3.54 3.54 3.31 0 0 0
23/07/2010
3.54
 1,200 3.62 3.62 3.52 0 0 0
22/07/2010
3.62
 8,600 3.54 3.64 3.48 0 0 0
21/07/2010
3.54
 26,800 3.56 3.81 3.54 0 0 0
20/07/2010
3.56
 74,500 3.37 3.56 3.45 0 700 -0.0
19/07/2010
3.37
 32,900 3.14 3.37 3.24 0 0 0
16/07/2010
3.14
 5,000 3.12 3.24 3.12 0 0 0
15/07/2010
3.12
 600 3.14 3.14 3.12 0 0 0
14/07/2010
3.14
 4,700 3.14 3.14 3.12 0 0 0
13/07/2010
3.14
 7,200 3.22 3.24 3.14 1,500 0 0.0
12/07/2010
3.22
 200 3.14 3.22 3.20 0 0 0
09/07/2010
3.14
 700 3.16 3.16 3.14 0 0 0
08/07/2010
3.16
 2,800 3.10 3.16 3.10 0 0 0
07/07/2010
3.10
 1,500 3.14 3.16 3.10 0 0 0
06/07/2010
3.14
 1,100 3.24 3.24 3.10 0 0 0
05/07/2010
3.24
 0 3.24 3.24 3.24 0 0 0
02/07/2010
3.24
 500 3.18 3.24 3.24 0 0 0
01/07/2010
3.18
 0 3.12 3.18 3.18 0 0 0
30/06/2010
3.12
 5,400 3.16 3.24 3.12 0 0 0
29/06/2010
3.16
 1,900 3.12 3.16 3.12 0 0 0
28/06/2010
3.12
 1,000 3.16 3.16 3.12 0 0 0
25/06/2010
3.16
 4,100 3.18 3.18 3.16 0 0 0
24/06/2010
3.18
 2,800 3.18 3.25 3.18 0 0 0
23/06/2010
3.18
 2,100 3.18 3.20 3.18 0 0 0
22/06/2010
3.18
 9,800 3.22 3.22 3.16 0 0 0
21/06/2010
3.22
 200 3.16 3.22 3.22 0 0 0
18/06/2010
3.16
 1,700 3.16 3.18 3.16 0 0 0
17/06/2010
3.16
 2,100 3.16 3.16 3.16 1,000 0 0.0
16/06/2010
3.16
 2,100 3.16 3.24 3.16 0 0 0
15/06/2010
3.16
 14,200 3.22 3.22 3.08 0 0 0
14/06/2010
3.22
 200 3.24 3.24 3.22 0 0 0
11/06/2010
3.24
 2,200 3.25 3.25 3.16 0 0 0
10/06/2010
3.25
 2,000 3.25 3.25 3.08 0 0 0
09/06/2010
3.25
 2,000 3.08 3.25 3.24 0 0 0
08/06/2010
3.08
 1,600 3.12 3.12 3.08 200 0 0.0
07/06/2010
3.12
 5,800 3.14 3.14 3.06 0 0 0
04/06/2010
3.14
 3,900 3.16 3.16 3.14 0 0 0
03/06/2010
3.16
 3,600 3.31 3.31 3.10 2,600 0 0.0
02/06/2010
3.31
 800 3.12 3.31 3.06 0 0 0
01/06/2010
3.12
 3,100 3.25 3.25 3.12 200 0 0.0
31/05/2010
3.25
 1,800 3.22 3.25 3.22 0 0 0
28/05/2010
3.22
 15,100 3.06 3.24 3.10 8,000 0 0.1
27/05/2010
3.06
 1,300 3.10 3.10 3.06 0 0 0
26/05/2010
3.10
 11,500 3.06 3.10 3.01 1,300 0 0.0
25/05/2010
3.06
 14,700 3.02 3.06 3.02 500 0 0.0
24/05/2010
3.02
 7,000 3.02 3.02 3.02 7,000 0 0.1
21/05/2010
3.02
 57,100 3.06 3.06 2.93 300 500 -0.0
20/05/2010
3.06
 5,100 3.06 3.06 3.06 0 0 0
19/05/2010
3.06
 30,200 3.06 3.12 2.99 0 2,500 -0.0
18/05/2010
3.06
 17,500 3.02 3.06 3.02 1,500 2,000 -0.0
17/05/2010
3.02
 22,100 3.10 3.10 3.01 0 0 0
14/05/2010
3.10
 4,300 2.99 3.10 2.99 2,800 0 0.0
13/05/2010
2.99
 13,600 3.16 3.16 2.95 1,600 0 0.0
12/05/2010
3.16
 16,000 3.25 3.25 3.16 5,000 0 0.1
11/05/2010
3.25
 5,400 3.35 3.54 3.24 0 0 0
10/05/2010
3.35
 19,800 3.41 3.64 3.20 0 0 0
07/05/2010
3.41
 33,300 3.43 3.62 3.25 1,000 0 0.0
06/05/2010
3.43
 60,700 3.24 3.43 3.25 0 1,300 -0.0
05/05/2010
3.24
 13,400 3.24 3.25 3.16 1,000 0 0.0
04/05/2010
3.24
 28,900 3.01 3.24 3.14 0 0 0
29/04/2010
3.01
 10,100 3.02 3.06 2.99 0 0 0
28/04/2010
3.02
 10,000 2.97 3.02 2.97 0 0 0
27/04/2010
2.97
 12,300 2.93 3.01 2.95 0 0 0
26/04/2010
2.93
 2,800 3.04 3.04 2.93 0 0 0
22/04/2010
3.04
 2,100 3.18 3.18 2.97 0 0 0
21/04/2010
3.18
 19,600 3.02 3.18 3.01 0 0 0
20/04/2010
3.02
 11,900 2.99 3.04 2.89 0 0 0
19/04/2010
2.99
 7,700 2.99 2.99 2.95 0 0 0
16/04/2010
2.99
 5,600 2.95 2.99 2.95 0 0 0
15/04/2010
2.95
 6,700 2.97 2.97 2.93 1,000 0 0.0
14/04/2010
2.97
 6,500 2.95 2.97 2.91 0 0 0
13/04/2010
2.95
 5,900 2.89 2.99 2.89 0 0 0
12/04/2010
2.89
 10,200 2.87 2.95 2.89 0 0 0
09/04/2010
2.87
 19,300 2.87 2.91 2.87 0 0 0
08/04/2010
2.87
 11,500 2.85 2.87 2.87 3,000 0 0.0
07/04/2010
2.85
 1,900 2.83 2.89 2.85 0 0 0
06/04/2010
2.83
 5,800 2.87 2.87 2.79 0 0 0
05/04/2010
2.87
 5,300 2.83 2.87 2.83 0 0 0
02/04/2010
2.83
 3,600 2.78 2.87 2.83 0 0 0
01/04/2010
2.78
 3,900 2.78 2.83 2.76 0 800 -0.0
31/03/2010
2.78
 11,800 2.83 2.83 2.72 300 2,200 -0.0
30/03/2010
2.83
 8,500 2.91 2.91 2.83 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |