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
(2024-10-09) 		-0.50 -2.78% 4,600 0 0
15.30
18
17.50
2 tháng
(2024-09-09) 		-1.50 -7.89% 5,100 0 0
15.30
19
17.50
3 tháng
(2024-08-12) 		-1.50 -7.89% 5,700 0 0
15.30
19
17.50
6 tháng
(2024-05-13) 		1.40 8.70% 60,201 0 0
13.70
19
17.50
12 tháng
(2023-11-14) 		2.93 20.07% 78,403 0 0
13.70
19
17.50
24 tháng
(2022-11-21) 		3.97 29.38% 158,566 -20,533 -0.3
10.65
19.43
17.50
36 tháng
(2021-11-24) 		4.71 36.87% 206,028 -20,537 -0.3
10.65
19.43
17.50
60 tháng
(2019-12-05) 		5.21 42.41% 398,874 -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)
26/05/2009
2.18
 4,640 2.28 2.28 2.18 0 0 0
25/05/2009
2.28
 4,920 2.22 2.28 2.22 0 0 0
22/05/2009
2.22
 1,970 2.32 2.32 2.22 0 0 0
21/05/2009
2.32
 17,790 2.23 2.34 2.22 0 0 0
20/05/2009
2.23
 12,990 2.15 2.23 2.22 0 0 0
19/05/2009
2.15
 17,250 2.11 2.22 2.05 0 0 0
18/05/2009
2.11
 2,310 2.11 2.11 2.11 0 0 0
15/05/2009
2.11
 6,050 2.08 2.11 1.98 0 0 0
14/05/2009
2.08
 830 2.05 2.08 1.94 0 0 0
13/05/2009
2.05
 8,410 2.05 2.13 2.05 0 0 0
12/05/2009
2.05
 2,360 1.99 2.05 1.99 0 0 0
11/05/2009
1.99
 1,870 1.93 1.99 1.99 0 0 0
08/05/2009
1.93
 810 2.01 2.01 1.93 0 0 0
07/05/2009
2.01
 2,050 1.94 2.03 1.94 0 20 0
06/05/2009
1.94
 610 2.05 2.05 1.94 0 0 0
05/05/2009
2.05
 11,220 1.96 2.05 2.05 0 70 0
04/05/2009
1.96
 6,500 1.88 1.96 1.96 0 620 0
29/04/2009
1.88
 10 1.79 1.88 1.88 0 0 0
28/04/2009
1.79
 910 1.88 1.93 1.79 0 0 0
27/04/2009
1.88
 0 1.88 1.88 1.88 0 0 0
24/04/2009
1.88
 1,010 1.91 1.91 1.82 0 0 0
23/04/2009
1.91
 2,540 1.93 1.96 1.91 0 0 0
22/04/2009
1.93
 2,300 1.96 1.96 1.91 0 0 0
21/04/2009
1.96
 200 2.06 2.06 1.96 0 0 0
20/04/2009
2.06
 0 2.06 2.06 2.06 0 0 0
17/04/2009
2.06
 5,730 1.98 2.06 1.91 0 1,520 0
16/04/2009
1.98
 5,280 1.89 1.98 1.91 0 450 0
15/04/2009
1.89
 3,450 1.93 1.93 1.89 0 0 0
14/04/2009
1.93
 7,530 1.84 1.93 1.88 180 80 0
13/04/2009
1.84
 9,120 1.82 1.91 1.84 50 0 0
10/04/2009
1.82
 1,190 1.86 1.91 1.82 0 0 0
09/04/2009
1.86
 5,240 1.86 1.88 1.82 2,000 0 0
08/04/2009
1.86
 1,510 1.82 1.86 1.86 0 0 0
07/04/2009
1.82
 20,410 1.82 1.88 1.82 0 0 0
03/04/2009
1.82
 8,440 1.79 1.82 1.81 0 0 0
02/04/2009
1.79
 3,030 1.79 1.79 1.74 0 0 0
01/04/2009
1.79
 610 1.71 1.79 1.72 0 0 0
31/03/2009
1.71
 660 1.79 1.79 1.71 0 0 0
30/03/2009
1.79
 2,270 1.74 1.79 1.74 0 0 0
27/03/2009
1.74
 1,710 1.74 1.79 1.74 0 0 0
26/03/2009
1.74
 5,820 1.71 1.79 1.74 0 0 0
25/03/2009
1.71
 500 1.76 1.76 1.71 0 0 0
24/03/2009
1.76
 5,120 1.76 1.76 1.76 0 0 0
23/03/2009
1.76
 20 1.76 1.76 1.72 0 0 0
20/03/2009
1.76
 5,380 1.71 1.76 1.71 0 0 0
19/03/2009
1.71
 2,250 1.79 1.79 1.71 2,000 0 0
18/03/2009
1.79
 80 1.74 1.79 1.74 0 0 0
17/03/2009
1.74
 930 1.79 1.79 1.74 0 0 0
16/03/2009
1.79
 180 1.86 1.86 1.79 0 0 0
13/03/2009
1.86
 10 1.81 1.86 1.86 0 0 0
12/03/2009
1.81
 0 1.81 1.81 1.81 0 0 0
11/03/2009
1.81
 4,430 1.79 1.81 1.79 0 0 0
10/03/2009: Cổ tức tiền mặt tỉ lệ: 5%
10/03/2009
1.79
 820 1.71 1.79 1.71 0 0 0
09/03/2009
1.71
 12,880 1.79 1.79 1.71 0 0 0
06/03/2009
1.79
 100 1.79 1.79 1.79 100 0 0
05/03/2009
1.79
 10 1.79 1.79 1.79 0 0 0
04/03/2009
1.79
 100 1.74 1.79 1.79 0 0 0
03/03/2009
1.74
 10 1.67 1.74 1.74 0 0 0
02/03/2009
1.67
 1,100 1.67 1.67 1.67 0 0 0
27/02/2009
1.67
 440 1.67 1.67 1.67 0 0 0
26/02/2009
1.67
 3,990 1.71 1.71 1.67 0 0 0
25/02/2009
1.71
 2,410 1.62 1.71 1.66 0 0 0
24/02/2009
1.62
 3,890 1.64 1.64 1.62 0 0 0
23/02/2009
1.64
 5,000 1.71 1.71 1.62 0 0 0
20/02/2009
1.71
 7,570 1.69 1.71 1.62 0 0 0
19/02/2009
1.69
 11,360 1.62 1.69 1.62 0 0 0
18/02/2009
1.62
 8,960 1.69 1.69 1.62 0 0 0
17/02/2009
1.69
 1,010 1.77 1.77 1.69 0 0 0
16/02/2009
1.77
 3,050 1.75 1.77 1.67 0 0 0
13/02/2009
1.75
 530 1.75 1.75 1.71 0 0 0
12/02/2009
1.75
 6,500 1.71 1.79 1.75 0 0 0
11/02/2009
1.71
 7,860 1.62 1.71 1.71 0 0 0
10/02/2009
1.62
 11,400 1.71 1.71 1.62 2,000 0 0
09/02/2009
1.71
 2,200 1.79 1.79 1.71 0 0 0
06/02/2009
1.79
 450 1.71 1.79 1.79 0 0 0
05/02/2009
1.71
 600 1.71 1.71 1.62 0 0 0
04/02/2009
1.71
 30 1.64 1.71 1.71 0 0 0
03/02/2009
1.64
 2,470 1.72 1.80 1.64 0 0 0
02/02/2009
1.72
 2,870 1.71 1.72 1.62 0 0 0
23/01/2009
1.71
 610 1.71 1.71 1.69 0 0 0
22/01/2009
1.71
 2,910 1.62 1.71 1.62 0 0 0
21/01/2009
1.62
 2,110 1.62 1.67 1.62 0 0 0
20/01/2009
1.62
 4,300 1.62 1.67 1.62 0 0 0
19/01/2009
1.62
 0 1.62 1.62 1.62 0 0 0
16/01/2009
1.62
 9,010 1.71 1.71 1.62 0 0 0
15/01/2009
1.71
 10 1.62 1.71 1.71 0 0 0
14/01/2009
1.62
 580 1.62 1.69 1.54 0 0 0
13/01/2009
1.62
 3,070 1.62 1.67 1.62 0 0 0
12/01/2009
1.62
 3,000 1.62 1.64 1.62 0 0 0
09/01/2009
1.62
 3,220 1.66 1.66 1.59 0 0 0
08/01/2009
1.66
 6,970 1.69 1.69 1.61 0 0 0
07/01/2009
1.69
 3,770 1.69 1.75 1.62 0 0 0
06/01/2009
1.69
 410 1.66 1.71 1.62 0 0 0
05/01/2009
1.66
 740 1.72 1.72 1.64 0 0 0
02/01/2009
1.72
 10 1.71 1.72 1.72 0 0 0
31/12/2008
1.71
 610 1.67 1.71 1.59 0 0 0
30/12/2008
1.67
 0 1.67 1.67 1.67 0 0 0
29/12/2008
1.67
 10 1.64 1.67 1.67 0 0 0
26/12/2008
1.64
 10 1.58 1.64 1.64 0 0 0
25/12/2008
1.58
 4,060 1.58 1.58 1.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |