CTCP Bao bì Bia - Rượu - Nước giải khát (bal)

8.80
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
(2026-02-23) 		0.30 3.53% 1,400 0 0
7.30
8.80
8.80
2 tháng
(2026-01-19) 		-0.90 -9.28% 2,300 0 0
7.30
9.70
8.80
3 tháng
(2025-12-18) 		-0.70 -7.37% 3,100 0 0
7.30
9.70
8.80
6 tháng
(2025-09-19) 		-0.70 -7.37% 13,500 0 0
7.30
9.80
8.80
12 tháng
(2025-03-24) 		-1.15 -11.59% 57,100 0 0
7.30
12.13
8.80
24 tháng
(2024-03-28) 		2.13 31.87% 96,934 -1,500 -0.0
5.18
12.13
8.80
36 tháng
(2023-04-03) 		2.66 43.29% 199,739 -3,600 -0.0
5.18
12.13
8.80
60 tháng
(2021-04-13) 		-0.16 -1.75% 697,229 0 0.0
4.44
13.31
8.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/05/2019
5.46
 0 5.46 5.46 5.46 0 0 0
28/05/2019
5.46
 0 5.46 5.46 5.46 0 0 0
27/05/2019
5.46
 0 5.46 5.46 5.46 0 0 0
24/05/2019
5.46
 0 5.46 5.46 5.46 0 0 0
23/05/2019
5.46
 0 5.46 5.46 5.46 0 0 0
22/05/2019
5.46
 0 5.46 5.46 5.46 0 0 0
21/05/2019
5.46
 0 5.46 5.46 5.46 0 0 0
20/05/2019
5.46
 0 5.46 5.46 5.46 0 0 0
17/05/2019
5.46
 100 4.86 5.46 5.46 0 0 0
16/05/2019
4.86
 0 4.86 4.86 4.86 0 0 0
15/05/2019
4.86
 0 4.86 4.86 4.86 0 0 0
14/05/2019
4.86
 100 5.63 5.63 4.86 0 0 0
13/05/2019
5.63
 0 6.40 5.63 5.63 0 0 0
10/05/2019: Cổ tức tiền mặt tỉ lệ: 13%
10/05/2019
6.40
 200 5.63 6.40 4.86 0 0 0
09/05/2019
5.63
 100 6.56 6.56 5.63 0 0 0
08/05/2019
6.56
 0 6.56 6.56 6.56 0 0 0
07/05/2019
6.56
 100 7.13 7.13 6.56 0 0 0
06/05/2019
7.13
 200 7.13 7.27 7.13 0 0 0
03/05/2019
7.13
 0 7.13 7.13 7.13 0 0 0
02/05/2019
7.13
 100 6.63 7.13 7.13 0 0 0
26/04/2019
6.63
 0 6.63 6.63 6.63 0 0 0
25/04/2019
6.63
 100 6.77 6.77 6.63 0 0 0
24/04/2019
6.77
 100 7.48 7.48 6.77 0 0 0
23/04/2019
7.48
 200 7.48 7.48 6.56 0 0 0
22/04/2019
7.48
 1,600 6.56 7.48 7.48 0 0 0
19/04/2019
6.56
 100 6.77 6.77 6.56 0 0 0
18/04/2019
6.77
 0 6.41 6.77 6.77 0 0 0
17/04/2019
6.41
 500 6.77 7.77 6.41 0 0 0
16/04/2019
6.77
 100 6.98 6.98 6.77 0 0 0
12/04/2019
6.98
 600 6.13 6.98 6.98 0 0 0
11/04/2019
6.13
 900 5.84 6.13 6.13 0 0 0
10/04/2019
5.84
 900 6.56 6.56 5.84 0 0 0
09/04/2019
6.56
 300 6.56 6.63 6.56 0 0 0
08/04/2019
6.56
 100 6.56 6.56 6.56 0 0 0
05/04/2019
6.56
 100 6.56 6.56 6.56 0 0 0
04/04/2019
6.56
 0 6.56 6.56 6.56 0 0 0
03/04/2019
6.56
 0 6.56 6.56 6.56 0 0 0
02/04/2019
6.56
 0 6.56 6.56 6.56 0 0 0
01/04/2019
6.56
 1,000 6.77 6.77 6.56 0 0 0
29/03/2019
6.77
 2,200 7.84 8.55 6.77 0 0 0
28/03/2019
7.84
 300 9.19 9.19 7.84 0 0 0
27/03/2019
9.19
 100 10.76 10.76 9.19 0 0 0
26/03/2019
10.76
 1,100 12.61 12.61 10.76 0 0 0
25/03/2019
12.61
 300 14.68 14.68 12.61 0 0 0
22/03/2019
14.68
 100 17.25 17.25 14.68 0 0 0
21/03/2019
17.25
 0 17.25 17.25 17.25 0 0 0
20/03/2019
17.25
 0 17.25 17.25 17.25 0 0 0
19/03/2019
17.25
 600 28.72 28.72 17.25 0 0 0
18/03/2019
28.72
 0 28.72 28.72 28.72 0 0 0
15/03/2019
28.72
 0 28.72 28.72 28.72 0 0 0
14/03/2019
28.72
 0 28.72 28.72 28.72 0 0 0
13/03/2019
28.72
 0 28.72 28.72 28.72 0 0 0
12/03/2019
28.72
 0 28.72 28.72 28.72 0 0 0
11/03/2019
28.72
 0 28.72 28.72 28.72 0 0 0
08/03/2019
28.72
 0 28.72 28.72 28.72 0 0 0
07/03/2019
28.72
 0 28.72 28.72 28.72 0 0 0
06/03/2019
28.72
 0 28.72 28.72 28.72 0 0 0
05/03/2019
28.72
 0 28.72 28.72 28.72 0 0 0
04/03/2019
28.72
 0 28.72 28.72 28.72 0 0 0
01/03/2019
28.72
 0 28.72 28.72 28.72 0 0 0
28/02/2019
28.72
 0 28.72 28.72 28.72 0 0 0
27/02/2019
28.72
 0 28.72 28.72 28.72 0 0 0
26/02/2019
28.72
 0 28.72 28.72 28.72 0 0 0
25/02/2019
28.72
 0 28.72 28.72 28.72 0 0 0
22/02/2019
28.72
 0 28.72 28.72 28.72 0 0 0
21/02/2019
28.72
 0 28.72 28.72 28.72 0 0 0
20/02/2019
28.72
 0 28.72 28.72 28.72 0 0 0
19/02/2019
28.72
 0 28.72 28.72 28.72 0 0 0
18/02/2019
28.72
 0 28.72 28.72 28.72 0 0 0
15/02/2019
28.72
 0 28.72 28.72 28.72 0 0 0
14/02/2019
28.72
 0 28.72 28.72 28.72 0 0 0
13/02/2019
28.72
 0 28.72 28.72 28.72 0 0 0
12/02/2019
28.72
 0 28.72 28.72 28.72 0 0 0
11/02/2019
28.72
 0 28.72 28.72 28.72 0 0 0
01/02/2019
28.72
 0 28.72 28.72 28.72 0 0 0
31/01/2019
28.72
 0 28.72 28.72 28.72 0 0 0
30/01/2019
28.72
 0 28.72 28.72 28.72 0 0 0
29/01/2019
28.72
 0 28.72 28.72 28.72 0 0 0
28/01/2019
28.72
 0 28.72 28.72 28.72 0 0 0
25/01/2019
28.72
 0 28.72 28.72 28.72 0 0 0
24/01/2019
28.72
 0 28.72 28.72 28.72 0 0 0
23/01/2019
28.72
 0 28.72 28.72 28.72 0 0 0
22/01/2019
28.72
 0 28.72 28.72 28.72 0 0 0
21/01/2019
28.72
 0 28.72 28.72 28.72 0 0 0
18/01/2019
28.72
 0 28.72 28.72 28.72 0 0 0
17/01/2019
28.72
 0 28.72 28.72 28.72 0 0 0
16/01/2019
28.72
 0 28.72 28.72 28.72 0 0 0
15/01/2019
28.72
 0 28.72 28.72 28.72 0 0 0
14/01/2019
28.72
 0 28.72 28.72 28.72 0 0 0
11/01/2019
28.72
 0 28.72 28.72 28.72 0 0 0
10/01/2019
28.72
 0 28.72 28.72 28.72 0 0 0
09/01/2019
28.72
 0 28.72 28.72 28.72 0 0 0
08/01/2019
28.72
 0 28.72 28.72 28.72 0 0 0
07/01/2019
28.72
 0 28.72 28.72 28.72 0 0 0
04/01/2019
28.72
 0 28.72 28.72 28.72 0 0 0
03/01/2019
28.72
 0 28.72 28.72 28.72 0 0 0
02/01/2019
28.72
 0 28.72 28.72 28.72 0 0 0
28/12/2018
28.72
 0 28.72 28.72 28.72 0 0 0
27/12/2018
28.72
 0 28.72 28.72 28.72 0 0 0
26/12/2018
28.72
 0 28.72 28.72 28.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |