CTCP Bao Bì PP Bình Dương (hbd)

17.50
0
(0%)

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
(2024-10-23)
0 0% 27 0 0
17.50
17.50
17.50
2 tháng
(2024-09-23)
-0.50 -2.78% 5,231 0 0
15.30
18
17.50
3 tháng
(2024-08-26)
-1.50 -7.89% 5,338 0 0
15.30
19
17.50
6 tháng
(2024-05-27)
1.40 8.70% 56,724 0 0
13.70
19
17.50
12 tháng
(2023-11-28)
1 6.06% 77,926 0 0
13.70
19
17.50
24 tháng
(2022-12-05)
3.97 29.38% 158,860 -20,533 -0.3
10.65
19.43
17.50
36 tháng
(2021-12-08)
5.49 45.70% 189,798 -20,533 -0.3
10.65
19.43
17.50
60 tháng
(2019-12-19)
3.46 24.61% 398,998 -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)
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
29/03/2010: Cổ tức tiền mặt tỉ lệ: 20%
29/03/2010
2.91
4,300 3.12 3.12 2.91 0 0 0
26/03/2010
3.12
33,400 3.15 3.15 3.07 0 0 0
25/03/2010
3.15
82,200 3.17 3.39 3.09 3,000 0 0.1
24/03/2010
3.17
8,700 2.98 3.17 3.17 0 0 0
23/03/2010
2.98
5,400 2.80 2.98 2.90 0 0 0
22/03/2010
2.80
8,300 2.78 2.81 2.78 0 0 0
19/03/2010
2.78
12,600 2.78 2.81 2.76 0 1,000 -0.0
18/03/2010
2.78
2,500 2.73 2.81 2.75 0 0 0
17/03/2010
2.73
2,900 2.76 2.78 2.73 0 0 0
16/03/2010
2.76
14,900 2.76 2.81 2.76 0 0 0
15/03/2010
2.76
7,400 2.78 2.78 2.73 0 0 0
12/03/2010
2.78
3,700 2.76 2.78 2.73 0 0 0
11/03/2010
2.76
2,100 2.81 2.81 2.76 1,000 0 0.0
10/03/2010
2.81
3,400 2.85 2.85 2.81 1,000 0 0.0
09/03/2010
2.85
7,000 2.76 2.85 2.73 0 0 0
08/03/2010
2.76
3,600 2.68 2.76 2.73 0 0 0
05/03/2010
2.68
12,700 2.61 2.68 2.61 1,000 0 0.0
04/03/2010
2.61
5,200 2.57 2.61 2.57 0 0 0
03/03/2010
2.57
2,700 2.56 2.59 2.56 0 0 0
02/03/2010
2.56
4,800 2.56 2.57 2.51 0 0 0
01/03/2010
2.56
700 2.52 2.56 2.56 0 0 0
26/02/2010
2.52
1,100 2.52 2.52 2.52 0 0 0
25/02/2010
2.52
700 2.52 2.52 2.52 0 0 0
24/02/2010
2.52
0 2.59 2.52 2.52 0 0 0
23/02/2010
2.59
300 2.57 2.59 2.49 0 0 0
22/02/2010
2.57
600 2.57 2.64 2.57 0 0 0
12/02/2010
2.57
2,100 2.61 2.66 2.57 0 0 0
11/02/2010
2.61
400 2.61 2.61 2.51 0 0 0
10/02/2010
2.61
0 2.66 2.61 2.61 0 0 0
09/02/2010
2.66
1,300 2.61 2.66 2.44 0 0 0
08/02/2010
2.61
0 2.49 2.61 2.61 0 0 0
05/02/2010
2.49
5,000 2.63 2.66 2.49 0 0 0
04/02/2010
2.63
200 2.56 2.63 2.63 0 0 0
03/02/2010
2.56
9,000 2.52 2.59 2.56 0 0 0
02/02/2010
2.52
9,600 2.47 2.59 2.52 0 0 0
01/02/2010
2.47
0 2.47 2.47 2.47 0 0 0
29/01/2010
2.47
2,500 2.51 2.51 2.47 0 0 0
28/01/2010
2.51
1,500 2.51 2.51 2.47 0 0 0
27/01/2010
2.51
3,000 2.51 2.51 2.51 0 0 0
26/01/2010
2.51
2,000 2.56 2.56 2.51 0 0 0
25/01/2010
2.56
1,200 2.42 2.56 2.46 0 0 0
22/01/2010
2.42
1,500 2.44 2.44 2.42 0 0 0
21/01/2010
2.44
30,800 2.47 2.47 2.39 0 0 0
20/01/2010
2.47
12,000 2.59 2.59 2.47 0 0 0
19/01/2010
2.59
6,000 2.52 2.64 2.56 0 0 0
18/01/2010
2.52
2,500 2.52 2.56 2.52 0 0 0
15/01/2010
2.52
1,100 2.61 2.61 2.52 0 0 0
14/01/2010
2.61
3,700 2.56 2.61 2.57 0 0 0
13/01/2010
2.56
11,100 2.56 2.59 2.47 0 0 0
12/01/2010
2.56
10,100 2.73 2.81 2.54 0 6,400 -0.1
11/01/2010
2.73
4,100 2.76 2.76 2.71 0 0 0
08/01/2010
2.76
23,700 2.80 2.93 2.76 0 0 0
07/01/2010
2.80
13,800 2.69 2.81 2.76 0 0 0
06/01/2010
2.69
10,700 2.81 2.81 2.66 0 0 0
05/01/2010
2.81
11,700 2.73 2.90 2.81 0 1,200 -0.0
04/01/2010
2.73
10,500 2.56 2.73 2.56 0 0 0
31/12/2009
2.56
10,100 2.49 2.56 2.56 0 0 0
30/12/2009
2.49
5,800 2.47 2.49 2.46 0 0 0
29/12/2009
2.47
4,900 2.47 2.52 2.44 0 0 0
28/12/2009
2.47
4,300 2.56 2.56 2.47 0 0 0
25/12/2009
2.56
15,900 2.42 2.56 2.47 0 0 0
24/12/2009
2.42
2,500 2.39 2.42 2.39 0 0 0
23/12/2009
2.39
4,300 2.34 2.39 2.39 0 0 0
22/12/2009
2.34
12,200 2.40 2.47 2.34 0 0 0
21/12/2009
2.40
4,900 2.25 2.40 2.37 0 0 0
18/12/2009
2.25
11,200 2.25 2.28 2.22 0 8,000 0
17/12/2009
2.25
900 2.11 2.25 2.13 200 0 0
16/12/2009
2.11
7,000 2.20 2.20 2.08 0 0 0
15/12/2009
2.20
5,600 2.18 2.23 2.20 0 0 0
14/12/2009
2.18
6,500 2.08 2.23 2.18 0 0 0
11/12/2009
2.08
18,200 2.22 2.22 2.08 0 0 0
10/12/2009
2.22
7,200 2.39 2.39 2.22 0 0 0
09/12/2009
2.39
2,700 2.54 2.54 2.37 0 0 0
08/12/2009
2.54
300 2.64 2.64 2.54 0 0 0
07/12/2009
2.64
11,500 2.80 2.80 2.61 2,000 100 0
04/12/2009
2.80
100 2.75 2.80 2.80 0 0 0
03/12/2009
2.75
200 2.73 2.75 2.75 0 0 0
02/12/2009
2.73
1,900 2.93 2.93 2.73 0 0 0
01/12/2009
2.93
1,500 2.78 2.93 2.93 0 0 0
30/11/2009
2.78
2,400 2.64 2.78 2.71 0 0 0
27/11/2009
2.64
6,000 2.61 2.73 2.56 0 500 0
26/11/2009
2.61
5,100 2.76 2.95 2.61 0 0 0
25/11/2009
2.76
3,800 2.97 2.97 2.76 0 0 0
24/11/2009
2.97
4,000 3.09 3.09 2.95 0 0 0
23/11/2009
3.09
1,600 3.19 3.19 3.09 0 0 0
20/11/2009
3.19
7,100 3.10 3.22 3.15 0 0 0
19/11/2009
3.10
8,600 3.24 3.24 3.10 0 0 0
18/11/2009
3.24
3,700 3.26 3.26 3.17 0 0 0
17/11/2009
3.26
4,100 3.24 3.34 3.26 0 0 0
16/11/2009
3.24
9,800 3.21 3.26 3.15 0 0 0
13/11/2009
3.21
8,300 3.15 3.21 3.17 0 0 0
12/11/2009
3.15
1,500 3.24 3.24 3.07 0 0 0
11/11/2009
3.24
2,900 3.15 3.24 3.04 0 0 0
10/11/2009
3.15
3,100 3.19 3.24 3.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |