CTCP Bao Bì PP Bình Dương (hbd)

15.70
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
(2026-08-19) 		-3.10 -16.49% 1,500 0 0
15.70
26
15.70
2 tháng
(2026-07-20) 		-10.10 -39.15% 3,100 0 0
15.70
26.40
15.70
3 tháng
(2026-06-22) 		-9.20 -36.95% 5,300 0 0
15.70
26.40
15.70
6 tháng
(2026-03-23) 		-6.90 -30.53% 6,400 -100 0.0
15.70
26.40
15.70
12 tháng
(2025-09-23) 		0.19 1.23% 16,000 400 0.0
14.67
26.40
15.70
24 tháng
(2024-09-30) 		-0.01 -0.08% 101,768 -4,000 -0.1
9.69
26.40
15.70
36 tháng
(2023-10-04) 		4.42 39.15% 184,280 -10,933 -0.2
9.69
26.40
15.70
60 tháng
(2021-10-14) 		4.88 45.06% 321,452 -26,670 -0.4
9.30
26.40
15.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/04/2010
2.42
 3,900 2.42 2.47 2.41 0 800 0.0
31/03/2010
2.42
 11,800 2.47 2.47 2.37 300 2,200 0.0
30/03/2010
2.47
 8,500 2.54 2.54 2.47 0 1,000 0.0
29/03/2010: Cổ tức tiền mặt tỉ lệ: 20%
29/03/2010
2.54
 4,300 2.72 2.72 2.54 0 0 0
26/03/2010
2.72
 33,400 2.75 2.75 2.68 0 0 0
25/03/2010
2.75
 82,200 2.77 2.96 2.69 3,000 0 0.1
24/03/2010
2.77
 8,700 2.60 2.77 2.77 0 0 0
23/03/2010
2.60
 5,400 2.44 2.60 2.53 0 0 0
22/03/2010
2.44
 8,300 2.43 2.46 2.43 0 0 0
19/03/2010
2.43
 12,600 2.43 2.46 2.41 0 1,000 0.0
18/03/2010
2.43
 2,500 2.38 2.46 2.40 0 0 0
17/03/2010
2.38
 2,900 2.41 2.43 2.38 0 0 0
16/03/2010
2.41
 14,900 2.41 2.46 2.41 0 0 0
15/03/2010
2.41
 7,400 2.43 2.43 2.38 0 0 0
12/03/2010
2.43
 3,700 2.41 2.43 2.38 0 0 0
11/03/2010
2.41
 2,100 2.46 2.46 2.41 1,000 0 0.0
10/03/2010
2.46
 3,400 2.49 2.49 2.46 1,000 0 0.0
09/03/2010
2.49
 7,000 2.41 2.49 2.38 0 0 0
08/03/2010
2.41
 3,600 2.34 2.41 2.38 0 0 0
05/03/2010
2.34
 12,700 2.28 2.34 2.28 1,000 0 0.0
04/03/2010
2.28
 5,200 2.25 2.28 2.25 0 0 0
03/03/2010
2.25
 2,700 2.23 2.26 2.23 0 0 0
02/03/2010
2.23
 4,800 2.23 2.25 2.19 0 0 0
01/03/2010
2.23
 700 2.20 2.23 2.23 0 0 0
26/02/2010
2.20
 1,100 2.20 2.20 2.20 0 0 0
25/02/2010
2.20
 700 2.20 2.20 2.20 0 0 0
24/02/2010
2.20
 0 2.26 2.20 2.20 0 0 0
23/02/2010
2.26
 300 2.25 2.26 2.17 0 0 0
22/02/2010
2.25
 600 2.25 2.31 2.25 0 0 0
12/02/2010
2.25
 2,100 2.28 2.32 2.25 0 0 0
11/02/2010
2.28
 400 2.28 2.28 2.19 0 0 0
10/02/2010
2.28
 0 2.32 2.28 2.28 0 0 0
09/02/2010
2.32
 1,300 2.28 2.32 2.13 0 0 0
08/02/2010
2.28
 0 2.17 2.28 2.28 0 0 0
05/02/2010
2.17
 5,000 2.29 2.32 2.17 0 0 0
04/02/2010
2.29
 200 2.23 2.29 2.29 0 0 0
03/02/2010
2.23
 9,000 2.20 2.26 2.23 0 0 0
02/02/2010
2.20
 9,600 2.16 2.26 2.20 0 0 0
01/02/2010
2.16
 0 2.16 2.16 2.16 0 0 0
29/01/2010
2.16
 2,500 2.19 2.19 2.16 0 0 0
28/01/2010
2.19
 1,500 2.19 2.19 2.16 0 0 0
27/01/2010
2.19
 3,000 2.19 2.19 2.19 0 0 0
26/01/2010
2.19
 2,000 2.23 2.23 2.19 0 0 0
25/01/2010
2.23
 1,200 2.11 2.23 2.14 0 0 0
22/01/2010
2.11
 1,500 2.13 2.13 2.11 0 0 0
21/01/2010
2.13
 30,800 2.16 2.16 2.08 0 0 0
20/01/2010
2.16
 12,000 2.26 2.26 2.16 0 0 0
19/01/2010
2.26
 6,000 2.20 2.31 2.23 0 0 0
18/01/2010
2.20
 2,500 2.20 2.23 2.20 0 0 0
15/01/2010
2.20
 1,100 2.28 2.28 2.20 0 0 0
14/01/2010
2.28
 3,700 2.23 2.28 2.25 0 0 0
13/01/2010
2.23
 11,100 2.23 2.26 2.16 0 0 0
12/01/2010
2.23
 10,100 2.38 2.46 2.22 0 6,400 -0.1
11/01/2010
2.38
 4,100 2.41 2.41 2.37 0 0 0
08/01/2010
2.41
 23,700 2.44 2.56 2.41 0 0 0
07/01/2010
2.44
 13,800 2.35 2.46 2.41 0 0 0
06/01/2010
2.35
 10,700 2.46 2.46 2.32 0 0 0
05/01/2010
2.46
 11,700 2.38 2.53 2.46 0 1,200 0.0
04/01/2010
2.38
 10,500 2.23 2.38 2.23 0 0 0
31/12/2009
2.23
 10,100 2.17 2.23 2.23 0 0 0
30/12/2009
2.17
 5,800 2.16 2.17 2.14 0 0 0
29/12/2009
2.16
 4,900 2.16 2.20 2.13 0 0 0
28/12/2009
2.16
 4,300 2.23 2.23 2.16 0 0 0
25/12/2009
2.23
 15,900 2.11 2.23 2.16 0 0 0
24/12/2009
2.11
 2,500 2.08 2.11 2.08 0 0 0
23/12/2009
2.08
 4,300 2.04 2.08 2.08 0 0 0
22/12/2009
2.04
 12,200 2.10 2.16 2.04 0 0 0
21/12/2009
2.10
 4,900 1.96 2.10 2.07 0 0 0
18/12/2009
1.96
 11,200 1.96 1.99 1.93 0 8,000 0
17/12/2009
1.96
 900 1.85 1.96 1.86 200 0 0
16/12/2009
1.85
 7,000 1.92 1.92 1.82 0 0 0
15/12/2009
1.92
 5,600 1.91 1.95 1.92 0 0 0
14/12/2009
1.91
 6,500 1.82 1.95 1.91 0 0 0
11/12/2009
1.82
 18,200 1.93 1.93 1.82 0 0 0
10/12/2009
1.93
 7,200 2.08 2.08 1.93 0 0 0
09/12/2009
2.08
 2,700 2.22 2.22 2.07 0 0 0
08/12/2009
2.22
 300 2.31 2.31 2.22 0 0 0
07/12/2009
2.31
 11,500 2.44 2.44 2.28 2,000 100 0
04/12/2009
2.44
 100 2.40 2.44 2.44 0 0 0
03/12/2009
2.40
 200 2.38 2.40 2.40 0 0 0
02/12/2009
2.38
 1,900 2.56 2.56 2.38 0 0 0
01/12/2009
2.56
 1,500 2.43 2.56 2.56 0 0 0
30/11/2009
2.43
 2,400 2.31 2.43 2.37 0 0 0
27/11/2009
2.31
 6,000 2.28 2.38 2.23 0 500 0
26/11/2009
2.28
 5,100 2.41 2.57 2.28 0 0 0
25/11/2009
2.41
 3,800 2.59 2.59 2.41 0 0 0
24/11/2009
2.59
 4,000 2.69 2.69 2.57 0 0 0
23/11/2009
2.69
 1,600 2.78 2.78 2.69 0 0 0
20/11/2009
2.78
 7,100 2.71 2.81 2.75 0 0 0
19/11/2009
2.71
 8,600 2.83 2.83 2.71 0 0 0
18/11/2009
2.83
 3,700 2.84 2.84 2.77 0 0 0
17/11/2009
2.84
 4,100 2.83 2.92 2.84 0 0 0
16/11/2009
2.83
 9,800 2.80 2.84 2.75 0 0 0
13/11/2009
2.80
 8,300 2.75 2.80 2.77 0 0 0
12/11/2009
2.75
 1,500 2.83 2.83 2.68 0 0 0
11/11/2009
2.83
 2,900 2.75 2.83 2.65 0 0 0
10/11/2009
2.75
 3,100 2.78 2.83 2.75 0 0 0
09/11/2009
2.78
 1,300 2.92 2.92 2.78 0 0 0
06/11/2009
2.92
 21,800 2.92 3.07 2.92 0 0 0
05/11/2009
2.92
 12,300 2.72 2.92 2.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc