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)
13/11/2013
17.33
 13,260 17.28 17.77 17.08 51,000 2,610 1.7
12/11/2013
17.28
 23,600 16.58 17.72 16.09 0 1,200 -0.0
11/11/2013
16.58
 16,720 15.74 16.58 15.54 0 0 0
08/11/2013
15.74
 1,000 15.45 15.74 15.74 0 0 0
07/11/2013
15.45
 1,110 16.58 16.58 15.45 0 10 -0.0
06/11/2013
16.58
 10 15.64 16.58 16.58 10 0 0.0
05/11/2013
15.64
 20 15.59 15.64 14.75 0 0 0
04/11/2013
15.59
 1,410 14.65 15.64 14.95 190 0 0.0
01/11/2013
14.65
 480 15.74 16.04 14.65 420 0 0.0
31/10/2013
15.74
 0 15.74 15.74 15.74 0 0 0
30/10/2013
15.74
 10 15.05 15.74 15.74 0 0 0
29/10/2013
15.05
 1,120 14.11 15.05 15.05 0 0 0
28/10/2013
14.11
 9,130 14.95 15.35 14.11 0 0 0
25/10/2013
14.95
 110 15.20 15.84 14.95 0 0 0
24/10/2013
15.20
 1,740 16.34 16.34 15.20 0 20 -0.0
23/10/2013
16.34
 5,140 15.84 16.34 15.84 0 0 0
22/10/2013
15.84
 10 15.84 15.84 15.84 0 0 0
21/10/2013
15.84
 210 15.59 15.84 15.59 0 0 0
18/10/2013
15.59
 0 15.59 15.59 15.59 0 0 0
17/10/2013
15.59
 4,110 15.50 15.84 15.59 0 0 0
16/10/2013
15.50
 15,470 15.84 15.94 15.35 0 0 0
15/10/2013
15.84
 11,000 14.85 15.84 14.85 0 5,000 -0.2
14/10/2013
14.85
 9,490 15.79 15.79 14.85 0 0 0
11/10/2013
15.79
 20 15.89 15.89 15.79 0 0 0
10/10/2013
15.89
 6,000 14.85 15.89 15.84 0 0 0
09/10/2013
14.85
 6,010 14.70 15.20 14.80 0 0 0
08/10/2013
14.70
 2,680 14.60 14.70 14.70 0 0 0
07/10/2013
14.60
 4,710 14.36 14.70 14.51 0 0 0
04/10/2013
14.36
 130 14.36 14.60 14.36 0 0 0
03/10/2013
14.36
 1,000 14.85 14.85 14.36 1,000 0 0.0
02/10/2013
14.85
 710 14.85 14.85 14.11 0 0 0
01/10/2013
14.85
 0 14.85 14.85 14.85 0 0 0
30/09/2013
14.85
 400 14.75 14.85 14.36 20 0 0.0
27/09/2013
14.75
 0 14.75 14.75 14.75 0 0 0
26/09/2013
14.75
 0 14.90 14.75 14.75 0 0 0
25/09/2013
14.90
 80 15.15 15.15 14.75 30 0 0.0
24/09/2013
15.15
 5,940 14.16 15.15 14.16 0 0 0
23/09/2013
14.16
 1,750 14.31 14.31 14.16 0 0 0
20/09/2013
14.31
 0 14.31 14.31 14.31 0 0 0
19/09/2013
14.31
 530 14.11 14.36 13.86 0 0 0
18/09/2013
14.11
 1,140 13.86 14.11 14.11 0 0 0
17/09/2013
13.86
 4,380 13.86 14.11 13.86 0 0 0
16/09/2013
13.86
 7,520 13.37 13.86 13.81 1,000 0 0.0
13/09/2013
13.37
 100 13.86 13.86 13.37 0 0 0
12/09/2013
13.86
 3,000 14.26 14.26 13.86 0 0 0
11/09/2013
14.26
 13,380 14.36 14.36 13.91 0 0 0
10/09/2013
14.36
 9,340 14.31 14.36 14.11 100 0 0.0
09/09/2013
14.31
 5,010 14.85 14.85 13.86 0 0 0
06/09/2013
14.85
 18,880 14.11 14.85 13.17 490 0 0.0
05/09/2013
14.11
 210 14.85 14.85 14.11 0 0 0
04/09/2013
14.85
 2,200 14.85 14.90 14.60 1,050 0 0.0
03/09/2013
14.85
 380 15.84 15.84 14.85 380 0 0.0
30/08/2013
15.84
 0 15.84 15.84 15.84 0 0 0
29/08/2013
15.84
 0 15.84 15.84 15.84 0 0 0
28/08/2013
15.84
 840 14.85 15.84 14.65 800 0 0.0
27/08/2013
14.85
 0 14.85 14.85 14.85 0 0 0
26/08/2013
14.85
 1,200 14.60 14.90 14.85 0 0 0
23/08/2013
14.60
 100 15.59 15.59 14.60 0 0 0
22/08/2013
15.59
 0 15.59 15.59 15.59 0 0 0
21/08/2013
15.59
 2,980 16.73 16.73 15.59 0 0 0
20/08/2013
16.73
 530 17.97 17.97 16.73 0 530 -0.0
19/08/2013
17.97
 0 17.97 17.97 17.97 0 0 0
16/08/2013
17.97
 0 17.97 17.97 17.97 0 0 0
15/08/2013
17.97
 0 17.97 17.97 17.97 0 0 0
14/08/2013
17.97
 0 17.97 17.97 17.97 0 0 0
13/08/2013
17.97
 410 16.93 17.97 16.09 0 0 0
12/08/2013
16.93
 0 16.93 16.93 16.93 0 0 0
09/08/2013
16.93
 0 16.93 16.93 16.93 0 0 0
08/08/2013
16.93
 0 16.93 16.93 16.93 0 0 0
07/08/2013
16.93
 0 16.93 16.93 16.93 0 0 0
06/08/2013
16.93
 0 16.93 16.93 16.93 0 0 0
05/08/2013
16.93
 0 16.93 16.93 16.93 0 0 0
02/08/2013
16.93
 0 16.93 16.93 16.93 0 0 0
01/08/2013
16.93
 200 18.12 18.12 16.93 0 0 0
31/07/2013
18.12
 0 18.12 18.12 18.12 0 0 0
30/07/2013
18.12
 0 18.12 18.12 18.12 0 0 0
29/07/2013
18.12
 0 18.12 18.12 18.12 0 0 0
26/07/2013
18.12
 1,200 17.08 18.12 16.09 690 790 -0.0
25/07/2013
17.08
 0 17.08 17.08 17.08 0 0 0
24/07/2013
17.08
 510 17.82 17.82 16.58 0 10 -0.0
23/07/2013
17.82
 0 17.82 17.82 17.82 0 0 0
22/07/2013
17.82
 100 18.27 18.27 17.82 0 100 -0.0
19/07/2013
18.27
 0 18.27 18.27 18.27 0 0 0
18/07/2013
18.27
 10 17.33 18.27 18.27 0 10 -0.0
17/07/2013
17.33
 100 16.93 17.33 17.33 0 0 0
16/07/2013
16.93
 1,300 15.84 16.93 16.34 0 590 -0.0
15/07/2013
15.84
 0 15.84 15.84 15.84 0 0 0
12/07/2013
15.84
 0 15.84 15.84 15.84 0 0 0
11/07/2013: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
11/07/2013
15.84
 1,940 16.92 17.82 15.84 830 0 0.0
10/07/2013
16.91
 240 15.99 16.91 15.95 0 0 0
09/07/2013
15.99
 0 15.99 15.99 15.99 0 0 0
08/07/2013
15.99
 1,770 15.99 16.51 15.99 180 0 0.0
05/07/2013
15.99
 16,230 16.07 17.16 15.99 0 0 0
04/07/2013
16.07
 20 15.02 16.07 16.07 0 0 0
03/07/2013
15.02
 20 16.11 16.11 15.02 10 0 0.0
02/07/2013
16.11
 400 15.71 16.11 16.11 0 0 0
01/07/2013
15.71
 20 14.78 15.71 14.78 0 0 0
28/06/2013
14.78
 10 14.50 14.78 14.78 0 0 0
27/06/2013
14.50
 0 14.50 14.50 14.50 0 0 0
26/06/2013
14.50
 2,170 15.50 15.50 14.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |