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
(2024-10-23) 		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)
09/11/2009
3.19
 1,300 3.34 3.34 3.19 0 0 0
06/11/2009
3.34
 21,800 3.34 3.51 3.34 0 0 0
05/11/2009
3.34
 12,300 3.12 3.34 3.19 0 0 0
04/11/2009
3.12
 4,500 3.05 3.17 3.07 0 0 0
03/11/2009
3.05
 26,900 3.26 3.26 3.05 0 0 0
02/11/2009
3.26
 26,500 3.50 3.50 3.26 0 0 0
30/10/2009
3.50
 27,200 3.32 3.50 3.50 0 0 0
29/10/2009
3.32
 17,500 3.56 3.56 3.26 0 0 0
28/10/2009
3.56
 36,100 3.48 3.58 3.41 0 100 0
27/10/2009
3.48
 35,900 3.58 3.58 3.36 0 0 0
26/10/2009
3.58
 34,900 3.58 3.70 3.50 0 0 0
23/10/2009
3.58
 67,400 3.75 3.97 3.48 0 0 0
22/10/2009
3.75
 87,500 3.68 3.80 3.58 0 0 0
21/10/2009
3.68
 59,600 3.73 3.73 3.50 0 0 0
20/10/2009
3.73
 85,000 3.58 3.73 3.50 0 0 0
19/10/2009
3.58
 27,700 3.50 3.58 3.41 0 0 0
16/10/2009
3.50
 19,000 3.70 3.75 3.48 0 0 0
15/10/2009
3.70
 55,000 3.67 3.80 3.60 0 2,100 0
14/10/2009
3.67
 44,800 3.43 3.67 3.41 0 0 0
13/10/2009
3.43
 64,900 3.21 3.43 3.41 0 0 0
12/10/2009
3.21
 4,100 3.05 3.21 3.21 0 0 0
09/10/2009
3.05
 54,700 2.90 3.05 2.90 0 0 0
08/10/2009
2.90
 5,800 2.85 2.90 2.81 100 0 0
07/10/2009
2.85
 9,600 2.78 2.86 2.81 0 0 0
06/10/2009
2.78
 800 2.80 2.80 2.75 0 0 0
05/10/2009
2.80
 13,200 2.76 2.81 2.78 0 0 0
02/10/2009
2.76
 13,600 2.76 2.86 2.68 0 0 0
01/10/2009
2.76
 4,300 2.73 2.76 2.76 0 0 0
30/09/2009
2.73
 17,700 2.80 2.81 2.73 0 0 0
29/09/2009
2.80
 9,800 2.75 2.81 2.78 0 0 0
28/09/2009
2.75
 9,500 2.90 2.98 2.75 0 0 0
25/09/2009
2.90
 19,600 2.69 3.00 2.71 0 0 0
24/09/2009
2.69
 4,400 2.88 2.88 2.69 0 0 0
23/09/2009
2.88
 32,400 2.80 2.93 2.85 0 0 0
22/09/2009
2.80
 31,600 2.68 2.80 2.63 0 0 0
21/09/2009
2.68
 36,800 2.52 2.68 2.56 0 0 0
18/09/2009
2.52
 16,900 2.51 2.54 2.47 100 0 0
17/09/2009
2.51
 11,200 2.49 2.52 2.51 0 1,500 0
16/09/2009
2.49
 9,700 2.51 2.54 2.49 0 2,000 0
15/09/2009
2.51
 13,500 2.52 2.56 2.42 0 0 0
14/09/2009
2.52
 39,400 2.35 2.52 2.35 2,100 0 0
11/09/2009
2.35
 7,200 2.32 2.44 2.34 0 0 0
10/09/2009
2.32
 3,600 2.32 2.34 2.27 0 0 0
09/09/2009
2.32
 3,400 2.32 2.32 2.30 0 0 0
08/09/2009
2.32
 1,900 2.27 2.35 2.30 0 0 0
07/09/2009
2.27
 7,500 2.32 2.32 2.25 100 0 0
04/09/2009
2.32
 6,900 2.39 2.40 2.32 0 0 0
03/09/2009
2.39
 7,300 2.28 2.39 2.30 0 1,100 0
01/09/2009
2.28
 10,900 2.34 2.34 2.27 0 4,200 0
31/08/2009
2.34
 17,600 2.20 2.37 2.22 0 0 0
28/08/2009
2.20
 20,000 2.22 2.25 2.20 0 10,800 0
27/08/2009
2.22
 5,600 2.22 2.25 2.22 0 0 0
26/08/2009
2.22
 9,700 2.22 2.25 2.22 0 0 0
25/08/2009
2.22
 17,000 2.22 2.23 2.20 0 0 0
24/08/2009
2.22
 800 2.22 2.22 2.22 0 0 0
21/08/2009
2.22
 6,900 2.13 2.32 2.20 0 3,500 0
20/08/2009
2.13
 4,300 2.25 2.32 2.13 0 0 0
19/08/2009
2.25
 6,900 2.15 2.25 2.22 0 0 0
18/08/2009
2.15
 200 2.23 2.23 2.15 0 0 0
17/08/2009
2.23
 1,000 2.22 2.23 2.23 0 0 0
14/08/2009
2.22
 2,800 2.25 2.25 2.22 0 0 0
13/08/2009
2.25
 4,800 2.25 2.30 2.23 0 0 0
12/08/2009
2.25
 6,700 2.17 2.25 2.22 0 0 0
11/08/2009
2.17
 2,900 2.28 2.28 2.08 0 0 0
10/08/2009
2.28
 3,200 2.18 2.28 2.05 0 0 0
07/08/2009
2.18
 8,400 2.18 2.32 2.05 0 0 0
06/08/2009
2.18
 4,700 2.20 2.22 2.05 0 0 0
05/08/2009
2.20
 32,900 2.30 2.30 2.17 0 0 0
04/08/2009
2.30
 1,000 2.22 2.35 2.30 0 0 0
03/08/2009
2.22
 8,600 2.13 2.28 2.20 0 0 0
31/07/2009
2.13
 7,600 2.18 2.30 2.13 0 0 0
30/07/2009
2.18
 9,500 2.22 2.39 2.18 0 0 0
29/07/2009
2.22
 3,400 2.27 2.44 2.22 0 0 0
28/07/2009
2.27
 1,500 2.42 2.52 2.27 0 0 0
27/07/2009
2.42
 100 2.30 2.42 2.42 0 0 0
24/07/2009
2.30
 32,900 2.22 2.30 2.22 0 0 0
23/07/2009
2.22
 9,800 2.22 2.22 2.05 0 0 0
22/07/2009
2.22
 500 2.28 2.28 2.13 0 0 0
21/07/2009
2.28
 3,800 2.27 2.28 2.11 0 0 0
20/07/2009
2.27
 500 2.25 2.27 2.27 0 0 0
17/07/2009
2.25
 10,100 2.22 2.32 2.05 0 0 0
16/07/2009
2.22
 22,300 2.03 2.22 2.08 0 0 0
15/07/2009
2.03
 10,200 2.08 2.13 2.03 0 0 0
14/07/2009
2.08
 3,500 1.98 2.11 1.84 0 0 0
13/07/2009
1.98
 2,600 2.25 2.25 1.96 0 0 0
10/07/2009
2.25
 21,800 2.13 2.30 2.03 0 0 0
09/07/2009
2.13
 7,200 2.22 2.30 2.11 0 0 0
08/07/2009
2.22
 3,200 2.35 2.35 2.22 0 0 0
07/07/2009
2.35
 500 2.34 2.46 2.35 0 0 0
06/07/2009
2.34
 900 2.18 2.35 2.34 0 0 0
03/07/2009
2.18
 9,900 2.39 2.39 2.18 0 0 0
02/07/2009
2.39
 13,900 2.30 2.46 2.15 0 0 0
01/07/2009
2.30
 2,000 2.47 2.47 2.30 0 0 0
30/06/2009
2.47
 100 2.28 2.47 2.47 0 0 0
29/06/2009
2.28
 5,700 2.44 2.51 2.28 0 0 0
26/06/2009
2.44
 7,200 2.42 2.47 2.44 200 0 0
25/06/2009
2.42
 20,000 2.68 2.71 2.42 0 0 0
24/06/2009
2.68
 16,500 2.68 2.68 2.51 0 0 0
23/06/2009
2.68
 1,400 2.76 2.76 2.68 0 0 0
22/06/2009
2.76
 18,100 2.90 2.98 2.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |