CTCP Bao bì Biên Hòa (svi)

35
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
(2025-11-05) 		-11.10 -24.08% 97,000 -53,700 -2.1
35
52.50
35
2 tháng
(2025-10-06) 		-15.20 -30.28% 101,800 -55,000 -2.2
35
52.50
35
3 tháng
(2025-09-08) 		-19.90 -36.25% 115,000 -59,300 -2.4
35
56.50
35
6 tháng
(2025-06-09) 		-18.10 -34.09% 127,500 -59,800 -2.5
35
61.20
35
12 tháng
(2024-12-10) 		-27 -43.55% 166,600 -75,400 -3.3
35
67.50
35
24 tháng
(2023-12-18) 		-19.71 -36.02% 203,600 -78,400 -3.5
35
71.56
35
36 tháng
(2022-12-21) 		-23.78 -40.45% 296,300 -67,400 -1.9
35
71.56
35
60 tháng
(2020-12-31) 		-43.78 -55.57% 466,390 -37,212 3.0
35
80.01
35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/04/2018
35.69
 0 35.69 35.69 35.69 0 0 0
17/04/2018
35.69
 0 35.69 35.69 35.69 0 0 0
16/04/2018
35.69
 0 35.69 35.69 35.69 0 0 0
13/04/2018
35.69
 10 35.43 35.69 35.69 0 0 0
12/04/2018
35.43
 0 35.43 35.43 35.43 0 0 0
11/04/2018
35.43
 10 33.99 35.43 35.43 0 0 0
10/04/2018
33.99
 20,990 33.99 33.99 33.82 0 1,500 -0.1
09/04/2018
33.99
 0 33.99 33.99 33.99 0 0 0
06/04/2018
33.99
 4,470 36.54 36.54 33.99 0 0 0
05/04/2018
36.54
 0 36.54 36.54 36.54 0 0 0
04/04/2018
36.54
 10 35.69 36.54 36.54 0 0 0
03/04/2018
35.69
 850 33.99 35.69 33.99 0 250 -0.0
02/04/2018
33.99
 450 35.69 35.69 33.99 0 0 0
30/03/2018
35.69
 2,750 35.69 35.77 35.60 0 1,090 -0.0
29/03/2018
35.69
 2,340 37.39 37.39 35.69 0 0 0
28/03/2018
37.39
 1,790 37.39 37.39 36.54 1,500 0 0.1
27/03/2018: Cổ tức tiền mặt tỉ lệ: 50%
27/03/2018
37.39
 730 35.52 37.56 37.39 160 0 0.0
26/03/2018
35.52
 12,980 35.67 35.67 35.29 0 4,640 -0.2
23/03/2018
35.67
 1,810 35.67 35.67 34.91 0 1,280 -0.1
22/03/2018
35.67
 4,110 35.67 35.75 35.67 880 0 0.0
21/03/2018
35.67
 6,710 35.14 35.82 35.22 460 0 0.0
20/03/2018
35.14
 8,810 34.53 35.37 35.06 150 0 0.0
19/03/2018
34.53
 1,740 34.53 34.91 34.53 0 0 0
16/03/2018
34.53
 4,230 34.84 34.84 34.15 0 2,540 -0.1
15/03/2018
34.84
 2,920 34.84 34.84 32.64 0 0 0
14/03/2018
34.84
 1,820 37.19 37.19 34.84 0 0 0
13/03/2018
37.19
 25,030 34.91 37.19 34.91 0 0 0
12/03/2018
34.91
 8,680 34.91 37.19 34.91 0 640 -0.0
09/03/2018
34.91
 12,130 32.64 34.91 32.71 0 8,860 -0.4
08/03/2018
32.64
 2,510 32.64 32.64 30.36 0 2,510 -0.1
07/03/2018
32.64
 10 31.65 32.64 32.64 0 10 -0.0
06/03/2018
31.65
 2,440 29.60 31.65 29.60 0 0 0
05/03/2018
29.60
 5,070 29.22 29.60 29.07 3,900 4,400 -0.0
02/03/2018
29.22
 0 29.22 29.22 29.22 0 0 0
01/03/2018
29.22
 0 29.22 29.22 29.22 0 0 0
28/02/2018
29.22
 1,600 29.37 29.52 29.22 0 1,500 -0.1
27/02/2018
29.37
 500 30.36 30.36 29.37 0 500 -0.0
26/02/2018
30.36
 1,000 31.12 31.12 30.36 0 1,000 -0.0
23/02/2018
31.12
 0 31.12 31.12 31.12 0 0 0
22/02/2018
31.12
 0 31.12 31.12 31.12 0 0 0
21/02/2018
31.12
 12,680 32.64 32.64 31.12 0 12,500 -0.5
13/02/2018
32.64
 0 32.64 32.64 32.64 0 0 0
12/02/2018
32.64
 10 32.64 32.64 32.64 0 10 -0.0
09/02/2018
32.64
 0 32.64 32.64 32.64 0 0 0
08/02/2018
32.64
 0 32.64 32.64 32.64 0 0 0
07/02/2018
32.64
 0 32.64 32.64 32.64 0 0 0
06/02/2018
32.64
 50 31.12 32.64 32.64 50 50 0
05/02/2018
31.12
 0 31.12 31.12 31.12 0 0 0
02/02/2018
31.12
 0 31.12 31.12 31.12 0 0 0
01/02/2018
31.12
 1,010 31.12 31.12 31.12 0 0 0
31/01/2018
31.12
 0 31.12 31.12 31.12 0 0 0
30/01/2018
31.12
 10,710 32.56 32.56 31.12 0 600 -0.0
29/01/2018
32.56
 10,200 31.88 32.56 31.50 0 200 -0.0
26/01/2018
31.88
 200 32.56 32.56 31.88 0 200 -0.0
25/01/2018
32.56
 700 32.56 32.56 32.56 700 0 0.0
22/01/2018
32.56
 9,960 31.12 32.56 31.12 0 470 -0.0
19/01/2018
31.12
 300 32.10 32.10 31.12 0 0 0
18/01/2018
32.10
 0 32.10 32.10 32.10 0 0 0
17/01/2018
32.10
 0 32.10 32.10 32.10 0 0 0
16/01/2018
32.10
 1,000 31.88 32.26 32.10 1,000 0 0.0
15/01/2018
31.88
 16,770 33.39 33.39 31.88 7,770 7,770 0
12/01/2018
33.39
 4,610 31.91 33.39 30.81 0 0 0
11/01/2018
31.91
 0 31.91 31.91 31.91 0 0 0
10/01/2018
31.91
 0 31.91 31.91 31.91 0 0 0
09/01/2018
31.91
 25,000 32.29 32.29 31.91 0 0 0
08/01/2018
32.29
 0 32.29 32.29 32.29 0 0 0
05/01/2018
32.29
 0 32.29 32.29 32.29 0 0 0
04/01/2018
32.29
 0 32.29 32.29 32.29 0 0 0
03/01/2018
32.29
 100 34.68 34.68 32.29 0 0 0
02/01/2018
34.68
 0 34.68 34.68 34.68 0 0 0
29/12/2017
34.68
 2,080 32.64 34.68 31.88 1,800 1,800 0
28/12/2017
32.64
 130 30.74 32.64 32.26 0 0 0
27/12/2017
30.74
 0 30.74 30.74 30.74 0 0 0
26/12/2017
30.74
 0 30.74 30.74 30.74 0 0 0
25/12/2017
30.74
 0 30.74 30.74 30.74 0 0 0
22/12/2017
30.74
 0 30.74 30.74 30.74 0 0 0
21/12/2017
30.74
 0 30.74 30.74 30.74 0 0 0
20/12/2017
30.74
 0 30.74 30.74 30.74 0 0 0
19/12/2017
30.74
 0 30.74 30.74 30.74 0 0 0
18/12/2017
30.74
 30 32.48 32.48 30.74 30 30 0
15/12/2017
32.48
 2,510 30.85 32.48 31.12 2,000 470 0.1
14/12/2017
30.85
 0 30.85 30.85 30.85 0 0 0
13/12/2017
30.85
 0 30.85 30.85 30.85 0 0 0
12/12/2017
30.85
 10,410 30.66 32.75 30.66 1,100 1,100 0
11/12/2017
30.66
 740 30.59 32.18 30.59 100 0 0.0
08/12/2017
30.59
 0 30.59 30.59 30.59 0 0 0
07/12/2017
30.59
 0 30.59 30.59 30.59 0 0 0
06/12/2017
30.59
 1,300 31.34 31.34 30.59 0 0 0
05/12/2017
31.34
 11,890 30.89 31.34 31.04 0 0 0
04/12/2017
30.89
 260 32.64 34.30 30.89 0 0 0
01/12/2017
32.64
 0 32.64 32.64 32.64 0 0 0
30/11/2017
32.64
 150 34.61 34.61 32.64 0 0 0
29/11/2017
34.61
 2,510 33.39 34.76 31.88 0 0 0
28/11/2017
33.39
 0 33.39 33.39 33.39 0 0 0
27/11/2017
33.39
 6,090 31.88 33.39 31.88 5,160 5,390 -0.0
24/11/2017
31.88
 3,790 31.61 33.39 31.88 900 1,000 -0.0
23/11/2017
31.61
 0 31.61 31.61 31.61 0 0 0
22/11/2017
31.61
 2,500 31.65 33.39 31.61 0 0 0
21/11/2017
31.65
 2,450 31.88 32.94 31.65 0 0 0
20/11/2017
31.88
 7,640 32.86 33.39 31.88 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |