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
(2024-10-22) 		0 0% 58 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
(2024-08-23) 		-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
(2023-11-27) 		1 6.06% 77,926 0 0
13.70
19
17.50
24 tháng
(2022-12-02) 		3.97 29.38% 158,860 -20,533 -0.3
10.65
19.43
17.50
36 tháng
(2021-12-07) 		4.40 33.63% 189,798 -20,533 -0.3
10.65
19.43
17.50
60 tháng
(2019-12-18) 		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)
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
24/12/2008
1.58
 2,540 1.66 1.71 1.58 0 0 0
23/12/2008
1.66
 10 1.62 1.66 1.66 0 0 0
22/12/2008
1.62
 2,020 1.59 1.62 1.59 0 0 0
19/12/2008
1.59
 900 1.54 1.59 1.54 0 0 0
18/12/2008
1.54
 12,220 1.62 1.62 1.54 0 0 0
17/12/2008
1.62
 100 1.66 1.66 1.62 0 0 0
16/12/2008
1.66
 1,100 1.74 1.74 1.66 0 0 0
15/12/2008
1.74
 110 1.72 1.74 1.72 0 0 0
12/12/2008
1.72
 3,710 1.71 1.72 1.62 0 0 0
11/12/2008
1.71
 10 1.69 1.71 1.71 0 0 0
10/12/2008
1.69
 230 1.62 1.69 1.67 0 0 0
09/12/2008
1.62
 1,560 1.69 1.69 1.62 0 0 0
08/12/2008: Cổ tức tiền mặt tỉ lệ: 15%
08/12/2008
1.69
 4,880 1.77 1.77 1.69 4,000 0 0
05/12/2008
1.77
 7,370 1.81 1.84 1.77 2,830 0 0
04/12/2008
1.81
 3,310 1.81 1.84 1.81 0 0 0
03/12/2008
1.81
 8,900 1.90 1.91 1.81 2,170 0 0
02/12/2008
1.90
 18,380 1.81 1.90 1.77 14,000 0 0
01/12/2008
1.81
 36,340 1.73 1.81 1.74 7,000 0 0
28/11/2008
1.73
 3,800 1.66 1.73 1.73 0 0 0
27/11/2008
1.66
 1,500 1.63 1.66 1.66 0 0 0
26/11/2008
1.63
 13,380 1.57 1.63 1.57 0 0 0
25/11/2008
1.57
 5,510 1.56 1.63 1.57 0 0 0
24/11/2008
1.56
 3,900 1.63 1.68 1.56 0 0 0
21/11/2008
1.63
 3,350 1.57 1.63 1.57 0 0 0
20/11/2008
1.57
 4,810 1.57 1.57 1.50 0 0 0
19/11/2008
1.57
 2,200 1.57 1.57 1.57 0 0 0
18/11/2008
1.57
 5,000 1.63 1.63 1.57 0 0 0
17/11/2008
1.63
 2,590 1.57 1.63 1.50 0 0 0
14/11/2008
1.57
 1,950 1.57 1.64 1.54 0 0 0
13/11/2008
1.57
 5,120 1.63 1.63 1.56 0 0 0
12/11/2008
1.63
 6,000 1.70 1.70 1.63 0 0 0
11/11/2008
1.70
 0 1.70 1.70 1.70 0 0 0
10/11/2008
1.70
 1,310 1.64 1.70 1.70 0 0 0
07/11/2008
1.64
 4,240 1.58 1.64 1.51 0 0 0
06/11/2008
1.58
 7,360 1.64 1.64 1.57 300 0 0
05/11/2008
1.64
 6,700 1.57 1.64 1.64 0 0 0
04/11/2008
1.57
 4,980 1.50 1.57 1.50 0 0 0
03/11/2008
1.50
 6,230 1.57 1.57 1.50 0 0 0
31/10/2008
1.57
 1,220 1.57 1.57 1.57 100 0 0
30/10/2008
1.57
 3,400 1.50 1.57 1.50 0 0 0
29/10/2008
1.50
 5,390 1.47 1.54 1.50 0 0 0
28/10/2008
1.47
 7,700 1.54 1.54 1.47 0 0 0
27/10/2008
1.54
 5,050 1.61 1.61 1.54 0 0 0
24/10/2008
1.61
 3,520 1.68 1.68 1.61 0 0 0
23/10/2008
1.68
 2,600 1.77 1.77 1.68 0 0 0
22/10/2008
1.77
 2,790 1.84 1.84 1.76 0 0 0
21/10/2008
1.84
 2,310 1.78 1.86 1.78 0 0 0
20/10/2008
1.78
 38,740 1.78 1.87 1.78 0 0 0
17/10/2008
1.78
 3,200 1.71 1.78 1.64 0 0 0
16/10/2008
1.71
 1,160 1.71 1.71 1.63 0 0 0
15/10/2008
1.71
 5,700 1.70 1.76 1.71 0 0 0
14/10/2008
1.70
 9,150 1.63 1.70 1.63 0 0 0
13/10/2008
1.63
 7,640 1.71 1.71 1.63 0 0 0
10/10/2008
1.71
 4,820 1.80 1.80 1.71 0 0 0
09/10/2008
1.80
 18,770 1.71 1.80 1.78 0 0 0
08/10/2008
1.71
 1,230 1.64 1.71 1.71 0 0 0
07/10/2008
1.64
 24,190 1.57 1.64 1.64 0 0 0
06/10/2008
1.57
 11,460 1.64 1.71 1.57 0 0 0
03/10/2008
1.64
 12,200 1.73 1.73 1.64 0 0 0
02/10/2008
1.73
 5,200 1.70 1.76 1.70 0 0 0
01/10/2008
1.70
 11,010 1.64 1.70 1.64 0 0 0
30/09/2008
1.64
 1,410 1.73 1.73 1.64 0 0 0
29/09/2008
1.73
 2,150 1.73 1.81 1.66 0 0 0
26/09/2008
1.73
 9,320 1.66 1.73 1.71 0 0 0
25/09/2008
1.66
 2,020 1.71 1.80 1.66 0 0 0
24/09/2008
1.71
 11,340 1.80 1.80 1.71 0 0 0
23/09/2008
1.80
 10,900 1.88 1.88 1.80 0 0 0
22/09/2008
1.88
 9,110 1.80 1.88 1.88 0 0 0
19/09/2008
1.80
 3,210 1.71 1.80 1.71 0 0 0
18/09/2008
1.71
 2,900 1.80 1.80 1.71 0 0 0
17/09/2008
1.80
 6,650 1.88 1.88 1.80 100 0 0
16/09/2008
1.88
 6,500 1.97 1.97 1.88 100 0 0
15/09/2008
1.97
 13,720 1.93 2.01 1.84 0 0 0
12/09/2008
1.93
 3,550 2.03 2.03 1.93 0 0 0
11/09/2008
2.03
 16,180 2.13 2.13 2.03 100 0 0
10/09/2008
2.13
 18,930 2.23 2.23 2.13 200 0 0
09/09/2008
2.23
 24,580 2.23 2.30 2.14 100 0 0
08/09/2008
2.23
 28,520 2.13 2.23 2.03 0 10 0
05/09/2008
2.13
 12,140 2.03 2.13 2.13 0 0 0
04/09/2008
2.03
 15,700 1.94 2.03 2.03 100 20 0
03/09/2008
1.94
 1,100 1.86 1.94 1.86 0 20 0
29/08/2008
1.86
 37,970 1.77 1.86 1.83 0 0 0
28/08/2008
1.77
 43,780 1.86 1.93 1.77 200 0 0
27/08/2008
1.86
 21,830 1.77 1.86 1.78 0 0 0
26/08/2008
1.77
 17,950 1.70 1.77 1.74 0 0 0
25/08/2008
1.70
 15,070 1.63 1.70 1.70 0 0 0
22/08/2008
1.63
 31,020 1.71 1.78 1.63 0 0 0
21/08/2008
1.71
 9,710 1.73 1.73 1.64 0 0 0
20/08/2008
1.73
 8,220 1.81 1.83 1.73 0 0 0
19/08/2008
1.81
 10,080 1.74 1.81 1.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |