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)
19/06/2009
2.90
24,400 2.83 3.02 2.90 1,000 0 0
18/06/2009
2.83
6,800 2.66 2.83 2.83 0 0 0
17/06/2009
2.66
25,500 2.52 2.69 2.56 1,000 0 0
16/06/2009
2.52
64,700 2.37 2.52 2.47 0 0 0
15/06/2009
2.37
4,700 2.30 2.37 2.37 0 0 0
02/06/2009
2.30
8,750 2.27 2.32 2.27 500 0 0
01/06/2009
2.27
8,000 2.22 2.32 2.15 0 0 0
29/05/2009
2.22
250 2.11 2.22 2.22 0 0 0
28/05/2009
2.11
6,000 2.18 2.18 2.10 0 0 0
27/05/2009
2.18
13,910 2.18 2.27 2.11 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |