CTCP Bao bì PP (hpb)

17.50
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
(2025-12-29) 		-0.40 -2.13% 12,300 0 0
17
18.80
17.50
2 tháng
(2025-11-28) 		-0.50 -2.65% 12,900 0 0
17
18.90
17.50
3 tháng
(2025-10-29) 		2.80 17.95% 17,900 0 0
15.60
18.90
17.50
6 tháng
(2025-07-31) 		0 0% 44,900 0 0
15.10
21
17.50
12 tháng
(2025-02-03) 		1.29 7.52% 95,000 100 0.0
15.10
26
17.50
24 tháng
(2024-02-07) 		3.96 27.41% 105,993 100 0.0
14.06
26
17.50
36 tháng
(2023-02-13) 		2.48 15.60% 130,538 100 0.0
9.54
26
17.50
60 tháng
(2021-02-22) 		6.59 55.76% 249,656 0 0.0
9.54
26
17.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/02/2013
5.31
 100 5.31 5.31 5.31 100 0 0.0
08/02/2013
4.88
 0 4.88 4.88 4.88 0 0 0
07/02/2013
4.88
 200 4.18 4.88 4.18 100 0 0.0
06/02/2013
4.61
 0 4.61 4.61 4.61 0 0 0
05/02/2013
4.61
 0 4.61 4.61 4.61 0 0 0
04/02/2013
4.61
 0 4.61 4.61 4.61 0 0 0
01/02/2013
4.61
 0 4.61 4.61 4.61 0 0 0
31/01/2013
4.61
 0 4.61 4.61 4.61 0 0 0
30/01/2013
4.61
 0 4.61 4.61 4.61 0 0 0
29/01/2013
4.61
 2,100 4.05 4.61 4.05 100 0 0.0
28/01/2013
4.48
 0 4.48 4.48 4.48 0 0 0
25/01/2013
4.48
 2,200 3.88 4.48 3.88 100 0 0.0
24/01/2013
4.31
 0 4.31 4.31 4.31 0 0 0
23/01/2013
4.31
 0 4.31 4.31 4.31 0 0 0
22/01/2013
4.31
 600 4.31 4.31 4.31 0 0 0
21/01/2013
4.78
 0 4.78 4.78 4.78 0 0 0
18/01/2013
4.78
 0 4.78 4.78 4.78 0 0 0
17/01/2013
4.78
 700 4.31 4.78 4.31 100 0 0.0
16/01/2013
4.78
 0 4.78 4.78 4.78 0 0 0
15/01/2013
4.78
 100 4.78 4.78 4.78 100 0 0.0
14/01/2013
4.58
 500 4.58 4.58 4.58 0 0 0
11/01/2013
4.91
 500 4.64 4.91 4.64 400 0 0.0
10/01/2013
4.97
 0 4.97 4.97 4.97 0 0 0
09/01/2013
4.97
 100 4.97 4.97 4.97 100 0 0.0
08/01/2013
4.71
 100 4.71 4.71 4.71 100 0 0.0
07/01/2013
4.41
 1,100 3.98 4.41 3.98 1,100 0 0.0
04/01/2013
4.15
 1,400 4.15 4.15 4.15 1,400 0 0.0
03/01/2013
3.88
 0 3.88 3.88 3.88 0 0 0
02/01/2013
3.88
 500 3.88 3.88 3.88 500 0 0.0
28/12/2012
3.98
 1,400 3.88 3.98 3.88 1,400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |