CTCP Bao bì Biên Hòa (svi)

34.80
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
(2026-06-29) 		0 0% 0 0 0
34.80
34.80
34.80
2 tháng
(2026-06-23) 		0 0% 0 0 0
34.80
34.80
34.80
3 tháng
(2026-06-23) 		0 0% 0 0 0
34.80
34.80
34.80
6 tháng
(2026-01-30) 		-0.40 -1.14% 29,200 -2,400 -0.1
34.50
37.90
34.80
12 tháng
(2025-08-04) 		-22.60 -39.37% 210,000 -65,300 -2.7
33.60
61.20
34.80
24 tháng
(2024-08-08) 		-33.20 -48.82% 254,900 -80,900 -3.5
33.60
69.60
34.80
36 tháng
(2023-08-14) 		-19.62 -36.05% 324,400 -72,600 -3.1
33.60
71.56
34.80
60 tháng
(2021-08-24) 		-32.08 -47.96% 470,400 -52,702 2.0
33.60
73.94
34.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/12/2016
31.28
 18,310 29.33 31.28 29.33 1,060,614 1,048,904 0.5
23/12/2016
29.33
 920 27.93 29.33 26.05 0 0 0
22/12/2016
27.93
 520 29.12 29.12 27.93 0 0 0
21/12/2016
29.12
 10 27.37 29.12 29.12 0 0 0
20/12/2016
27.37
 9,550 28.98 28.98 27.30 500 0 0.0
19/12/2016
28.98
 0 28.98 28.98 28.98 0 0 0
16/12/2016
28.98
 0 28.98 28.98 28.98 0 0 0
15/12/2016
28.98
 0 28.98 28.98 28.98 0 0 0
14/12/2016
28.98
 0 28.98 28.98 28.98 0 0 0
13/12/2016
28.98
 0 28.98 28.98 28.98 0 0 0
12/12/2016
28.98
 20 29.12 29.12 27.37 0 0 0
09/12/2016
29.12
 0 29.12 29.12 29.12 0 0 0
08/12/2016
29.12
 0 29.12 29.12 29.12 0 0 0
07/12/2016
29.12
 20 27.23 29.12 29.12 0 0 0
06/12/2016
27.23
 16,120 28.63 28.63 27.23 0 0 0
05/12/2016
28.63
 2,300 29.33 29.33 28.63 500 0 0.0
02/12/2016
29.33
 2,110 29.33 30.72 29.33 100 0 0.0
01/12/2016
29.33
 5,150 29.26 30.69 29.33 0 0 0
30/11/2016
29.26
 1,090 30.72 30.72 29.26 800 0 0.0
29/11/2016
30.72
 20 29.26 30.72 30.65 0 0 0
28/11/2016
29.26
 790 28.70 29.26 27.93 0 0 0
25/11/2016
28.70
 5,600 28.80 28.80 28.70 100 0 0.0
24/11/2016
28.80
 1,600 30.03 30.03 28.80 600 0 0.0
23/11/2016
30.03
 310 30.38 31.07 30.03 300 0 0.0
22/11/2016
30.38
 1,120 30.72 30.72 28.70 0 1,100 -0.0
21/11/2016
30.72
 710 30.59 30.72 28.70 0 0 0
18/11/2016
30.59
 210 30.72 30.72 29.89 80 0 0.0
17/11/2016
30.72
 60 31.39 33.52 30.72 40 0 0.0
16/11/2016
31.39
 0 31.39 31.39 31.39 0 0 0
15/11/2016
31.39
 0 31.39 31.39 31.39 0 0 0
14/11/2016
31.39
 0 31.39 31.39 31.39 0 0 0
11/11/2016
31.39
 280 30.72 31.39 30.72 250 0 0.0
10/11/2016
30.72
 1,060 31.39 31.42 29.75 50 0 0.0
09/11/2016
31.39
 10 31.07 31.39 31.39 0 0 0
08/11/2016
31.07
 4,600 30.72 31.07 29.47 0 0 0
07/11/2016
30.72
 480 30.72 30.72 30.72 0 0 0
04/11/2016
30.72
 210 30.72 30.72 29.33 0 0 0
03/11/2016
30.72
 2,100 30.72 30.72 29.33 0 0 0
02/11/2016
30.72
 0 30.72 30.72 30.72 0 0 0
01/11/2016
30.72
 0 30.72 30.72 30.72 0 0 0
31/10/2016
30.72
 820 30.72 30.72 29.33 800 0 0.0
28/10/2016
30.72
 410 32.40 33.83 30.72 0 0 0
27/10/2016
32.40
 0 32.40 32.40 32.40 0 0 0
26/10/2016
32.40
 410 30.65 32.40 30.38 400 0 0.0
25/10/2016
30.65
 9,310 29.47 30.65 28.70 0 0 0
24/10/2016
29.47
 40 31.42 32.89 29.47 10 0 0.0
21/10/2016
31.42
 10 30.65 31.42 31.42 0 0 0
20/10/2016
30.65
 60 30.03 30.65 29.33 0 0 0
19/10/2016
30.03
 10,200 29.33 30.03 29.33 1,200 0 0.1
18/10/2016
29.33
 5,550 29.33 31.35 29.33 200 0 0.0
17/10/2016
29.33
 15,090 30.72 30.72 29.33 900 0 0.0
14/10/2016
30.72
 70 32.33 34.22 30.17 0 0 0
13/10/2016
32.33
 0 32.33 32.33 32.33 0 0 0
12/10/2016
32.33
 110 30.59 32.33 28.70 0 0 0
11/10/2016
30.59
 2,360 29.33 30.72 29.33 0 0 0
10/10/2016
29.33
 2,170 30.03 30.03 28.70 0 0 0
07/10/2016
30.03
 1,200 31.00 33.03 28.84 0 0 0
06/10/2016
31.00
 80 32.12 32.12 30.79 0 0 0
05/10/2016
32.12
 1,670 31.77 32.75 30.72 0 0 0
04/10/2016
31.77
 25,800 30.10 32.12 31.49 100 0 0.0
03/10/2016
30.10
 1,090 32.33 34.15 30.10 0 0 0
30/09/2016
32.33
 39,310 30.24 32.33 32.12 100 0 0.0
29/09/2016
30.24
 57,210 28.28 30.24 29.33 0 1,200 -0.1
28/09/2016
28.28
 590 29.40 30.38 28.28 0 0 0
27/09/2016
29.40
 6,470 28.63 29.47 28.63 150 0 0.0
26/09/2016
28.63
 230 28.49 28.77 28.63 0 0 0
23/09/2016
28.49
 15,810 28.63 28.63 28.49 0 0 0
22/09/2016
28.63
 1,000 28.63 28.63 28.63 0 0 0
21/09/2016
28.63
 3,990 28.28 29.33 28.63 2,980 0 0.1
20/09/2016
28.28
 0 28.28 28.28 28.28 0 0 0
19/09/2016
28.28
 4,200 29.92 29.92 28.28 0 0 0
16/09/2016
29.92
 30 29.92 30.03 29.92 0 0 0
15/09/2016
29.92
 2,690 27.97 29.92 28.07 2,630 50 0.1
14/09/2016
27.97
 9,370 27.93 28.00 27.97 0 0 0
13/09/2016
27.93
 0 27.93 27.93 27.93 0 0 0
12/09/2016
27.93
 2,190 28.21 28.21 27.93 0 0 0
09/09/2016
28.21
 110 27.93 28.21 27.93 0 0 0
08/09/2016
27.93
 200 28.49 28.49 27.93 0 0 0
07/09/2016
28.49
 500 28.42 28.49 28.28 0 0 0
06/09/2016
28.42
 3,020 28.00 28.63 27.93 0 0 0
05/09/2016
28.00
 1,010 28.42 28.77 28.00 0 0 0
01/09/2016
28.42
 180 28.28 28.42 28.42 0 0 0
31/08/2016
28.28
 920 27.93 28.28 27.93 0 0 0
30/08/2016
27.93
 8,340 27.93 27.93 27.93 4,000 0 0.2
29/08/2016
27.93
 6,210 27.93 28.63 27.93 6,000 0 0.2
26/08/2016
27.93
 10 27.79 27.93 27.93 0 0 0
25/08/2016
27.79
 4,120 27.79 27.93 27.79 3,000 200 0.1
24/08/2016
27.79
 4,010 27.79 27.79 27.79 4,010 0 0.2
23/08/2016
27.79
 0 27.79 27.79 27.79 0 0 0
22/08/2016
27.79
 60 27.58 28.56 27.79 0 50 -0.0
19/08/2016
27.58
 5,010 28.28 28.28 27.58 10 0 0.0
18/08/2016
28.28
 10 27.79 28.28 28.28 0 0 0
17/08/2016
27.79
 520 27.65 28.28 27.79 0 0 0
16/08/2016
27.65
 2,310 27.51 27.93 27.51 1,980 0 0.1
15/08/2016
27.51
 1,010 27.51 28.63 27.51 1,000 0 0.0
12/08/2016
27.51
 20 27.93 28.63 27.51 0 0 0
11/08/2016
27.93
 1,540 27.93 28.07 27.93 0 0 0
10/08/2016: Cổ tức tiền mặt tỉ lệ: 10%
10/08/2016
27.93
 1,110 27.93 28.84 27.93 0 0 0
09/08/2016
27.93
 5,110 28.61 28.61 27.25 1,800 0 0.1
08/08/2016
28.61
 0 28.61 28.61 28.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |