CTCP Bao bì PP (hpb)

26
0.30
(1.17%)
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) 		-3.30 -11.66% 214,800 200 0.0
25
49.50
26
2 tháng
(2026-01-19) 		8 47.06% 272,100 200 0.0
17
49.50
26
3 tháng
(2025-12-18) 		6.20 32.98% 272,800 200 0.0
17
49.50
26
6 tháng
(2025-09-19) 		6.60 35.87% 303,400 200 0.0
15.10
49.50
26
12 tháng
(2025-03-24) 		5 25% 330,500 200 0.0
15.10
49.50
26
24 tháng
(2024-03-28) 		10.56 73.11% 366,174 300 0.0
14.06
49.50
26
36 tháng
(2023-04-03) 		9.88 65.38% 386,037 300 0.0
9.54
49.50
26
60 tháng
(2021-04-13) 		12.28 96.50% 493,691 200 0.0
9.54
49.50
26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2013
4.20
 0 4.20 4.20 4.20 0 0 0
11/07/2013
4.20
 0 4.20 4.20 4.20 0 0 0
10/07/2013
4.20
 0 4.20 4.20 4.20 0 0 0
09/07/2013
4.20
 100 4.20 4.20 4.20 0 0 0
08/07/2013
3.86
 200 3.86 3.86 3.86 0 0 0
05/07/2013
4.24
 1,000 4.24 4.24 4.24 0 0 0
04/07/2013
4.12
 0 4.12 4.12 4.12 0 0 0
03/07/2013
4.12
 3,500 4.12 4.12 4.12 0 0 0
02/07/2013
4.12
 1,000 4.12 4.12 4.12 0 0 0
01/07/2013
4.12
 4,400 4.12 4.12 4.12 0 0 0
28/06/2013
4.12
 1,200 4.12 4.12 4.12 0 0 0
27/06/2013
4.12
 2,800 4.01 4.12 4.01 0 0 0
26/06/2013
4.01
 0 4.01 4.01 4.01 0 0 0
25/06/2013
4.01
 1,300 3.86 4.01 3.86 0 0 0
24/06/2013
4.01
 700 3.90 4.01 3.90 0 0 0
21/06/2013
3.86
 3,200 3.86 3.86 3.75 100 0 0.0
20/06/2013
3.86
 300 3.90 3.90 3.86 0 0 0
19/06/2013
3.82
 100 3.82 3.82 3.82 0 0 0
18/06/2013
4.20
 0 4.20 4.20 4.20 0 0 0
17/06/2013
4.20
 0 4.20 4.20 4.20 0 0 0
14/06/2013
4.20
 0 4.20 4.20 4.20 0 0 0
13/06/2013
4.20
 0 4.20 4.20 4.20 0 0 0
12/06/2013
4.20
 100 4.20 4.20 4.20 100 0 0.0
11/06/2013
3.90
 3,000 3.90 3.90 3.90 0 0 0
10/06/2013
3.86
 0 3.86 3.86 3.86 0 0 0
07/06/2013
3.86
 2,500 4.09 4.12 3.86 0 0 0
06/06/2013
3.94
 0 3.94 3.94 3.94 0 0 0
05/06/2013
3.94
 500 3.94 3.94 3.94 0 0 0
04/06/2013
3.82
 0 3.82 3.82 3.82 0 0 0
03/06/2013
3.82
 0 3.82 3.82 3.82 0 0 0
31/05/2013
3.82
 1,800 3.82 3.82 3.82 0 0 0
30/05/2013
4.09
 0 4.09 4.09 4.09 0 0 0
29/05/2013
4.09
 0 4.09 4.09 4.09 0 0 0
28/05/2013
4.09
 0 4.09 4.09 4.09 0 0 0
27/05/2013
4.09
 1,200 4.09 4.09 4.09 0 0 0
24/05/2013
4.09
 800 4.09 4.09 4.09 0 400 -0.0
23/05/2013
4.09
 100 4.09 4.09 4.09 0 100 -0.0
22/05/2013
4.09
 0 4.09 4.09 4.09 0 0 0
21/05/2013
4.09
 6,300 4.09 4.09 4.09 0 6,300 -0.1
20/05/2013
4.09
 7,000 4.09 4.09 4.09 0 6,000 -0.1
17/05/2013
4.09
 6,000 4.09 4.09 4.09 0 6,000 -0.1
16/05/2013
3.94
 200 3.94 3.94 3.94 0 0 0
15/05/2013
4.12
 900 4.12 4.12 4.12 0 0 0
14/05/2013
4.16
 6,000 4.16 4.16 4.16 0 6,000 -0.1
13/05/2013
4.16
 6,000 4.16 4.16 4.16 0 6,000 -0.1
10/05/2013
4.12
 2,200 4.20 4.20 4.12 0 0 0
09/05/2013
4.24
 8,000 4.20 4.24 4.20 1,600 6,000 -0.0
08/05/2013
4.20
 11,300 4.20 4.24 4.12 0 5,500 -0.1
07/05/2013
4.20
 7,000 4.20 4.20 4.20 0 6,000 -0.1
06/05/2013
4.35
 100 4.35 4.35 4.35 0 0 0
03/05/2013
4.27
 2,000 4.27 4.27 4.27 0 0 0
02/05/2013
4.20
 500 4.20 4.20 4.20 0 0 0
26/04/2013
4.20
 30,800 4.12 4.24 4.12 1,300 0 0.0
25/04/2013
4.12
 12,700 4.12 4.12 4.12 5,600 9,700 -0.0
24/04/2013
4.12
 9,600 4.12 4.20 4.12 5,600 0 0.1
23/04/2013
4.20
 10,300 4.20 4.20 4.20 5,500 0 0.1
22/04/2013
4.20
 10,700 4.20 4.24 4.20 0 0 0
18/04/2013
4.20
 500 4.20 4.20 4.20 0 0 0
17/04/2013
4.20
 200 4.20 4.20 4.20 0 0 0
16/04/2013
4.24
 2,400 4.24 4.24 4.24 2,400 0 0.0
15/04/2013
4.20
 0 4.20 4.20 4.20 0 0 0
12/04/2013
4.20
 5,300 4.31 4.31 4.16 5,300 0 0.1
11/04/2013
4.31
 2,300 4.24 4.31 4.24 2,300 0 0.0
10/04/2013
4.16
 6,000 4.20 4.20 4.16 0 400 -0.0
09/04/2013
4.16
 17,100 4.12 4.16 4.12 5,600 0 0.1
08/04/2013
4.20
 7,000 4.12 4.20 4.12 2,000 0 0.0
05/04/2013
4.12
 3,600 4.12 4.12 4.12 0 0 0
04/04/2013
4.12
 1,000 4.12 4.12 4.12 0 0 0
03/04/2013
4.12
 0 4.12 4.12 4.12 0 0 0
02/04/2013
4.12
 500 4.09 4.12 4.09 0 0 0
01/04/2013
3.97
 0 3.97 3.97 3.97 0 0 0
29/03/2013
3.97
 10,800 4.01 4.01 3.97 5,800 6,000 -0.0
28/03/2013
4.20
 6,600 4.12 4.20 4.05 5,600 6,500 -0.0
27/03/2013
4.20
 3,100 4.09 4.20 4.09 100 3,000 -0.0
26/03/2013
4.05
 2,000 4.05 4.05 4.05 0 2,000 -0.0
25/03/2013
4.05
 17,500 3.97 4.05 3.75 5,900 13,500 -0.1
22/03/2013
3.97
 2,500 3.97 3.97 3.97 0 2,400 -0.0
21/03/2013
4.39
 0 4.39 4.39 4.39 0 0 0
20/03/2013
4.39
 3,600 4.39 4.39 3.97 100 0 0.0
19/03/2013
4.39
 0 4.39 4.39 4.39 0 0 0
18/03/2013: Cổ tức tiền mặt tỉ lệ: 15%
18/03/2013
4.39
 5,300 4.39 4.39 4.39 5,300 3,800 0.0
15/03/2013
4.31
 5,800 4.41 4.41 4.05 100 0 0.0
14/03/2013
4.01
 3,100 4.21 4.21 3.98 0 0 0
13/03/2013
4.21
 400 4.31 4.31 4.21 0 0 0
12/03/2013
4.48
 0 4.48 4.48 4.48 0 0 0
11/03/2013
4.48
 0 4.48 4.48 4.48 0 0 0
08/03/2013
4.48
 500 4.61 5.31 4.48 100 0 0.0
07/03/2013
4.97
 100 4.97 4.97 4.97 0 0 0
06/03/2013
5.17
 0 5.17 5.17 5.17 0 0 0
05/03/2013
5.17
 0 5.17 5.17 5.17 0 0 0
04/03/2013
5.17
 0 5.17 5.17 5.17 0 0 0
01/03/2013
5.17
 200 4.78 5.17 4.78 100 0 0.0
28/02/2013
5.27
 0 5.27 5.27 5.27 0 0 0
27/02/2013
5.27
 0 5.27 5.27 5.27 0 0 0
26/02/2013
5.27
 0 5.27 5.27 5.27 0 0 0
25/02/2013
5.27
 100 5.27 5.27 5.27 100 0 0.0
22/02/2013
4.97
 1,100 5.27 5.27 4.78 100 100 -0
21/02/2013
5.27
 0 5.27 5.27 5.27 0 0 0
20/02/2013
5.27
 0 5.27 5.27 5.27 0 0 0
19/02/2013
5.27
 1,000 4.78 5.27 4.78 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |