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)
17/11/2017
32.86
 2,400 31.88 32.86 32.86 0 0 0
16/11/2017
31.88
 13,630 32.03 34.15 31.88 0 0 0
15/11/2017
32.03
 2,800 31.95 34.15 32.03 2,600 0 0.1
14/11/2017
31.95
 0 31.95 31.95 31.95 0 0 0
13/11/2017
31.95
 5,400 31.88 32.64 31.88 2,400 0 0.1
10/11/2017: Cổ tức tiền mặt tỉ lệ: 15%
10/11/2017
31.88
 2,400 30.81 31.88 31.88 2,400 0 0.1
09/11/2017
30.81
 2,900 30.45 30.81 30.74 0 0 0
08/11/2017
30.45
 0 30.45 30.45 30.45 0 0 0
07/11/2017
30.45
 0 30.45 30.45 30.45 0 0 0
06/11/2017
30.45
 5,050 30.01 31.84 30.45 0 0 0
03/11/2017
30.01
 0 30.01 30.01 30.01 0 0 0
02/11/2017
30.01
 5,850 30.01 30.01 30.01 0 5,850 -0.2
01/11/2017
30.01
 4,500 30.45 30.45 30.01 0 4,500 -0.2
31/10/2017
30.45
 10 30.81 30.81 30.45 0 0 0
30/10/2017
30.81
 100 31.84 31.84 30.81 0 0 0
27/10/2017
31.84
 50 31.11 31.84 31.84 0 0 0
26/10/2017
31.11
 0 31.11 31.11 31.11 0 0 0
25/10/2017
31.11
 3,500 33.30 33.52 31.11 0 0 0
24/10/2017
33.30
 9,800 32.20 33.30 30.74 0 0 0
23/10/2017
32.20
 5,210 31.47 32.94 31.47 0 0 0
20/10/2017
31.47
 7,830 30.74 32.86 31.47 0 0 0
19/10/2017
30.74
 0 30.74 30.74 30.74 0 0 0
18/10/2017
30.74
 310 30.74 32.13 30.37 0 0 0
17/10/2017
30.74
 400 30.74 30.74 30.74 0 0 0
16/10/2017
30.74
 0 30.74 30.74 30.74 0 0 0
13/10/2017
30.74
 0 30.74 30.74 30.74 0 0 0
12/10/2017
30.74
 0 30.74 30.74 30.74 0 0 0
11/10/2017
30.74
 0 30.74 30.74 30.74 0 0 0
10/10/2017
30.74
 0 30.74 30.74 30.74 0 0 0
09/10/2017
30.74
 3,500 30.74 31.11 30.74 0 0 0
06/10/2017
30.74
 3,100 32.20 32.94 30.74 0 0 0
05/10/2017
32.20
 1,100 32.94 33.67 32.20 0 0 0
04/10/2017
32.94
 11,250 34.40 34.40 32.94 0 0 0
03/10/2017
34.40
 16,000 33.67 34.77 34.40 0 0 0
02/10/2017
33.67
 1,000 34.40 34.40 33.67 0 0 0
29/09/2017
34.40
 34,500 34.40 34.40 33.67 0 1,145,364 -57.3
28/09/2017
34.40
 9,180 34.58 34.58 32.20 330 0 0.0
27/09/2017
34.58
 1,480 32.35 34.58 34.58 1,480 0 0.1
26/09/2017
32.35
 22,220 31.47 33.67 32.35 450 0 0.0
25/09/2017
31.47
 35,760 30.74 32.86 30.74 0 0 0
22/09/2017
30.74
 44,450 30.05 32.13 30.05 0 0 0
21/09/2017
30.05
 5,970 30.05 31.11 30.05 10 0 0.0
20/09/2017
30.05
 28,410 28.11 30.05 28.18 0 0 0
19/09/2017
28.11
 6,780 28.03 29.94 28.07 150 0 0.0
18/09/2017
28.03
 0 28.03 28.03 28.03 0 0 0
15/09/2017
28.03
 6,010 28.03 29.86 28.03 0 0 0
14/09/2017
28.03
 0 28.03 28.03 28.03 0 0 0
13/09/2017
28.03
 11,020 27.81 29.75 28.03 0 0 0
12/09/2017
27.81
 820 27.81 27.81 26.93 0 0 0
11/09/2017
27.81
 40 28.18 28.33 27.81 0 0 0
08/09/2017
28.18
 90 27.81 28.18 28.18 0 90 -0.0
07/09/2017
27.81
 0 27.81 27.81 27.81 0 0 0
06/09/2017
27.81
 0 27.81 27.81 27.81 0 0 0
05/09/2017
27.81
 2,350 27.59 29.28 27.81 180 0 0.0
01/09/2017
27.59
 870 27.52 29.28 27.59 0 70 -0.0
31/08/2017
27.52
 15,520 27.52 29.42 27.52 460 0 0.0
30/08/2017
27.52
 1,210 27.52 29.13 27.52 0 0 0
29/08/2017
27.52
 0 27.52 27.52 27.52 0 0 0
28/08/2017
27.52
 0 27.52 27.52 27.52 0 0 0
25/08/2017
27.52
 4,130 27.81 29.28 27.52 0 0 0
24/08/2017
27.81
 7,340 28.91 28.91 27.81 0 0 0
23/08/2017
28.91
 1,000 28.54 28.91 28.91 0 0 0
22/08/2017
28.54
 1,700 27.81 28.54 28.54 0 0 0
21/08/2017
27.81
 5,100 28.18 28.18 27.81 0 5,100 -0.2
18/08/2017
28.18
 0 28.18 28.18 28.18 0 0 0
17/08/2017
28.18
 20 27.23 28.18 28.18 0 0 0
16/08/2017
27.23
 600 27.81 27.81 27.23 0 0 0
15/08/2017
27.81
 44,210 27.15 29.02 27.81 0 8,000 -0.3
14/08/2017
27.15
 30 28.54 28.54 27.15 0 0 0
11/08/2017
28.54
 0 28.54 28.54 28.54 0 0 0
10/08/2017: Cổ tức tiền mặt tỉ lệ: 10%
10/08/2017
28.54
 0 27.81 28.54 28.54 0 0 0
09/08/2017
27.81
 620 28.24 28.24 26.39 0 0 0
08/08/2017
28.24
 100 28.38 28.38 28.24 100 0 0.0
07/08/2017
28.38
 20 28.24 28.38 28.38 0 0 0
04/08/2017
28.24
 130 28.24 28.53 28.24 10 0 0.0
03/08/2017
28.24
 730 28.53 28.53 28.24 690 0 0.0
02/08/2017
28.53
 20 28.88 28.88 28.53 0 0 0
01/08/2017
28.88
 0 28.88 28.88 28.88 0 0 0
31/07/2017
28.88
 200 28.45 28.88 28.88 0 0 0
28/07/2017
28.45
 210 26.74 28.45 27.81 0 0 0
27/07/2017
26.74
 50,060 26.60 28.45 26.53 0 0 0
26/07/2017
26.60
 2,070 28.53 28.53 26.60 780 0 0.0
25/07/2017
28.53
 2,370 28.53 28.53 28.53 0 1,870 -0.1
24/07/2017
28.53
 100 28.53 28.53 28.53 0 0 0
21/07/2017
28.53
 640 28.53 28.53 28.53 0 0 0
20/07/2017
28.53
 21,680 28.53 28.53 28.24 400 0 0.0
19/07/2017
28.53
 20,110 28.53 28.53 28.17 100 0 0.0
18/07/2017
28.53
 57,850 28.53 28.53 28.17 1,040 0 0.0
17/07/2017
28.53
 0 28.53 28.53 28.53 0 0 0
14/07/2017
28.53
 20 28.81 28.81 28.53 0 0 0
13/07/2017
28.81
 490 28.53 28.88 28.81 0 0 0
12/07/2017
28.53
 2,090 28.53 28.53 28.24 0 0 0
11/07/2017
28.53
 0 28.53 28.53 28.53 0 0 0
10/07/2017
28.53
 500 29.24 29.24 28.53 0 0 0
07/07/2017
29.24
 10 28.67 29.24 29.24 0 0 0
06/07/2017
28.67
 1,500 28.67 28.67 28.67 420 0 0.0
05/07/2017
28.67
 80 28.60 28.67 28.67 80 0 0.0
04/07/2017
28.60
 0 28.60 28.60 28.60 0 0 0
03/07/2017
28.60
 1,840 27.81 28.60 28.60 0 0 0
30/06/2017
27.81
 0 27.81 27.81 27.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |