CTCP Bao bì PP (hpb)

20.10
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
(2026-05-20) 		-1.60 -7.37% 2,500 -400 0
20.10
22.40
20.10
2 tháng
(2026-04-20) 		-0.90 -4.29% 11,100 -400 0
18
23
20.10
3 tháng
(2026-03-23) 		-1.90 -8.64% 42,600 -400 0
18
24
20.10
6 tháng
(2025-12-22) 		5.55 38.18% 333,400 -200 0.0
13.15
38.30
20.10
12 tháng
(2025-06-24) 		0.83 4.33% 366,500 -200 0.0
11.68
38.30
20.10
24 tháng
(2024-07-01) 		7.36 57.77% 420,772 -100 0.0
10.88
38.30
20.10
36 tháng
(2023-07-05) 		9.25 85.30% 429,716 -100 0.0
9.34
38.30
20.10
60 tháng
(2021-07-15) 		10.31 105.38% 545,959 -100 0.0
7.38
38.30
20.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/05/2013
3.16
 800 3.16 3.16 3.16 0 400 -0.0
23/05/2013
3.16
 100 3.16 3.16 3.16 0 100 -0.0
22/05/2013
3.16
 0 3.16 3.16 3.16 0 0 0
21/05/2013
3.16
 6,300 3.16 3.16 3.16 0 6,300 -0.1
20/05/2013
3.16
 7,000 3.16 3.16 3.16 0 6,000 -0.1
17/05/2013
3.16
 6,000 3.16 3.16 3.16 0 6,000 -0.1
16/05/2013
3.05
 200 3.05 3.05 3.05 0 0 0
15/05/2013
3.19
 900 3.19 3.19 3.19 0 0 0
14/05/2013
3.22
 6,000 3.22 3.22 3.22 0 6,000 -0.1
13/05/2013
3.22
 6,000 3.22 3.22 3.22 0 6,000 -0.1
10/05/2013
3.19
 2,200 3.25 3.25 3.19 0 0 0
09/05/2013
3.28
 8,000 3.25 3.28 3.25 1,600 6,000 -0.0
08/05/2013
3.25
 11,300 3.25 3.28 3.19 0 5,500 -0.1
07/05/2013
3.25
 7,000 3.25 3.25 3.25 0 6,000 -0.1
06/05/2013
3.36
 100 3.36 3.36 3.36 0 0 0
03/05/2013
3.31
 2,000 3.31 3.31 3.31 0 0 0
02/05/2013
3.25
 500 3.25 3.25 3.25 0 0 0
26/04/2013
3.25
 30,800 3.19 3.28 3.19 1,300 0 0.0
25/04/2013
3.19
 12,700 3.19 3.19 3.19 5,600 9,700 -0.0
24/04/2013
3.19
 9,600 3.19 3.25 3.19 5,600 0 0.1
23/04/2013
3.25
 10,300 3.25 3.25 3.25 5,500 0 0.1
22/04/2013
3.25
 10,700 3.25 3.28 3.25 0 0 0
18/04/2013
3.25
 500 3.25 3.25 3.25 0 0 0
17/04/2013
3.25
 200 3.25 3.25 3.25 0 0 0
16/04/2013
3.28
 2,400 3.28 3.28 3.28 2,400 0 0.0
15/04/2013
3.25
 0 3.25 3.25 3.25 0 0 0
12/04/2013
3.25
 5,300 3.34 3.34 3.22 5,300 0 0.1
11/04/2013
3.34
 2,300 3.28 3.34 3.28 2,300 0 0.0
10/04/2013
3.22
 6,000 3.25 3.25 3.22 0 400 -0.0
09/04/2013
3.22
 17,100 3.19 3.22 3.19 5,600 0 0.1
08/04/2013
3.25
 7,000 3.19 3.25 3.19 2,000 0 0.0
05/04/2013
3.19
 3,600 3.19 3.19 3.19 0 0 0
04/04/2013
3.19
 1,000 3.19 3.19 3.19 0 0 0
03/04/2013
3.19
 0 3.19 3.19 3.19 0 0 0
02/04/2013
3.19
 500 3.16 3.19 3.16 0 0 0
01/04/2013
3.07
 0 3.07 3.07 3.07 0 0 0
29/03/2013
3.07
 10,800 3.10 3.10 3.07 5,800 6,000 -0.0
28/03/2013
3.25
 6,600 3.19 3.25 3.13 5,600 6,500 -0.0
27/03/2013
3.25
 3,100 3.16 3.25 3.16 100 3,000 -0.0
26/03/2013
3.13
 2,000 3.13 3.13 3.13 0 2,000 -0.0
25/03/2013
3.13
 17,500 3.07 3.13 2.90 5,900 13,500 -0.1
22/03/2013
3.07
 2,500 3.07 3.07 3.07 0 2,400 -0.0
21/03/2013
3.39
 0 3.39 3.39 3.39 0 0 0
20/03/2013
3.39
 3,600 3.39 3.39 3.07 100 0 0.0
19/03/2013
3.39
 0 3.39 3.39 3.39 0 0 0
18/03/2013: Cổ tức tiền mặt tỉ lệ: 15%
18/03/2013
3.39
 5,300 3.39 3.39 3.39 5,300 3,800 0.0
15/03/2013
3.34
 5,800 3.41 3.41 3.13 100 0 0.0
14/03/2013
3.10
 3,100 3.26 3.26 3.08 0 0 0
13/03/2013
3.26
 400 3.34 3.34 3.26 0 0 0
12/03/2013
3.46
 0 3.46 3.46 3.46 0 0 0
11/03/2013
3.46
 0 3.46 3.46 3.46 0 0 0
08/03/2013
3.46
 500 3.57 4.11 3.46 100 0 0.0
07/03/2013
3.85
 100 3.85 3.85 3.85 0 0 0
06/03/2013
4.00
 0 4.00 4.00 4.00 0 0 0
05/03/2013
4.00
 0 4.00 4.00 4.00 0 0 0
04/03/2013
4.00
 0 4.00 4.00 4.00 0 0 0
01/03/2013
4.00
 200 3.70 4.00 3.70 100 0 0.0
28/02/2013
4.08
 0 4.08 4.08 4.08 0 0 0
27/02/2013
4.08
 0 4.08 4.08 4.08 0 0 0
26/02/2013
4.08
 0 4.08 4.08 4.08 0 0 0
25/02/2013
4.08
 100 4.08 4.08 4.08 100 0 0.0
22/02/2013
3.85
 1,100 4.08 4.08 3.70 100 100 -0
21/02/2013
4.08
 0 4.08 4.08 4.08 0 0 0
20/02/2013
4.08
 0 4.08 4.08 4.08 0 0 0
19/02/2013
4.08
 1,000 3.70 4.08 3.70 1,000 0 0.0
18/02/2013
4.11
 100 4.11 4.11 4.11 100 0 0.0
08/02/2013
3.77
 0 3.77 3.77 3.77 0 0 0
07/02/2013
3.77
 200 3.23 3.77 3.23 100 0 0.0
06/02/2013
3.57
 0 3.57 3.57 3.57 0 0 0
05/02/2013
3.57
 0 3.57 3.57 3.57 0 0 0
04/02/2013
3.57
 0 3.57 3.57 3.57 0 0 0
01/02/2013
3.57
 0 3.57 3.57 3.57 0 0 0
31/01/2013
3.57
 0 3.57 3.57 3.57 0 0 0
30/01/2013
3.57
 0 3.57 3.57 3.57 0 0 0
29/01/2013
3.57
 2,100 3.13 3.57 3.13 100 0 0.0
28/01/2013
3.46
 0 3.46 3.46 3.46 0 0 0
25/01/2013
3.46
 2,200 3.00 3.46 3.00 100 0 0.0
24/01/2013
3.34
 0 3.34 3.34 3.34 0 0 0
23/01/2013
3.34
 0 3.34 3.34 3.34 0 0 0
22/01/2013
3.34
 600 3.34 3.34 3.34 0 0 0
21/01/2013
3.70
 0 3.70 3.70 3.70 0 0 0
18/01/2013
3.70
 0 3.70 3.70 3.70 0 0 0
17/01/2013
3.70
 700 3.34 3.70 3.34 100 0 0.0
16/01/2013
3.70
 0 3.70 3.70 3.70 0 0 0
15/01/2013
3.70
 100 3.70 3.70 3.70 100 0 0.0
14/01/2013
3.54
 500 3.54 3.54 3.54 0 0 0
11/01/2013
3.80
 500 3.59 3.80 3.59 400 0 0.0
10/01/2013
3.85
 0 3.85 3.85 3.85 0 0 0
09/01/2013
3.85
 100 3.85 3.85 3.85 100 0 0.0
08/01/2013
3.64
 100 3.64 3.64 3.64 100 0 0.0
07/01/2013
3.41
 1,100 3.08 3.41 3.08 1,100 0 0.0
04/01/2013
3.21
 1,400 3.21 3.21 3.21 1,400 0 0.0
03/01/2013
3.00
 0 3.00 3.00 3.00 0 0 0
02/01/2013
3.00
 500 3.00 3.00 3.00 500 0 0.0
28/12/2012
3.08
 1,400 3.00 3.08 3.00 1,400 0 0.0
27/12/2012
3.00
 5,000 2.87 3.00 2.87 2,200 0 0.0
26/12/2012
2.82
 0 2.82 2.82 2.82 0 0 0
25/12/2012
2.82
 600 2.82 2.82 2.82 600 0 0.0
24/12/2012
2.82
 0 2.82 2.82 2.82 0 0 0
21/12/2012
2.82
 0 2.82 2.82 2.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |