CTCP Bao Bì PP Bình Dương (hbd)

15.70
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
(2026-08-17) 		-6.40 -28.96% 1,400 0 0
15.70
22.10
15.70
2 tháng
(2026-07-16) 		-10.10 -39.15% 2,800 0 0
15.70
26.40
15.70
3 tháng
(2026-06-16) 		-9.20 -36.95% 5,000 0 0
15.70
26.40
15.70
6 tháng
(2026-03-18) 		-4.30 -21.50% 7,600 -300 -0.0
15.70
26.40
15.70
12 tháng
(2025-09-19) 		0.19 1.23% 15,700 300 0.0
15.51
26.40
15.70
24 tháng
(2024-09-24) 		-0.01 -0.08% 101,147 -4,100 0.0
9.69
26.40
15.70
36 tháng
(2023-10-02) 		1.54 10.85% 183,792 -11,033 -0.1
9.69
26.40
15.70
60 tháng
(2021-10-11) 		5.35 51.69% 321,694 -24,637 -0.3
9.30
26.40
15.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2012
2.82
 0 2.82 2.82 2.82 0 0 0
13/06/2012
2.82
 0 2.82 2.82 2.82 0 0 0
12/06/2012
2.82
 0 2.82 2.82 2.82 0 0 0
11/06/2012
2.82
 0 2.82 2.82 2.82 0 0 0
08/06/2012
2.82
 700 2.75 2.82 2.82 0 0 0
07/06/2012
2.75
 2,100 2.80 2.87 2.75 0 0 0
06/06/2012
2.80
 0 2.80 2.80 2.80 0 0 0
05/06/2012
2.80
 0 2.80 2.80 2.80 0 0 0
04/06/2012
2.80
 0 2.80 2.80 2.80 0 0 0
01/06/2012
2.80
 500 2.80 2.87 2.80 0 0 0
31/05/2012
2.80
 0 2.80 2.80 2.80 0 0 0
30/05/2012
2.80
 0 2.80 2.80 2.80 0 0 0
29/05/2012
2.80
 0 2.80 2.80 2.80 0 0 0
28/05/2012
2.80
 200 2.68 2.80 2.80 0 0 0
25/05/2012
2.68
 100 2.68 2.68 2.68 0 0 0
24/05/2012
2.68
 17,400 2.68 2.68 2.68 0 0 0
23/05/2012
2.68
 18,000 2.87 2.87 2.68 0 0 0
22/05/2012
2.87
 100 2.87 2.87 2.87 0 0 0
21/05/2012
2.87
 2,000 2.73 2.89 2.87 0 1,000 -0.0
18/05/2012
2.73
 600 2.89 2.89 2.73 0 0 0
17/05/2012
2.89
 1,800 2.89 2.89 2.89 0 1,000 -0.0
16/05/2012
2.89
 3,000 2.89 2.91 2.89 1,000 0 0.0
15/05/2012
2.89
 0 2.89 2.89 2.89 0 0 0
14/05/2012
2.89
 5,500 3.03 3.03 2.89 800 2,200 -0.0
11/05/2012
3.03
 5,000 2.98 3.03 2.98 100 2,600 -0.0
10/05/2012
2.98
 500 2.98 2.98 2.98 0 0 0
09/05/2012
2.98
 0 2.98 2.98 2.98 0 0 0
08/05/2012
2.98
 4,700 2.96 3.03 2.96 0 0 0
07/05/2012
2.96
 300 2.96 2.96 2.96 0 0 0
04/05/2012
2.96
 500 2.87 2.96 2.96 0 0 0
03/05/2012
2.87
 3,300 2.87 2.89 2.87 2,500 0 0.0
02/05/2012
2.87
 8,600 2.87 2.89 2.78 4,700 7,000 -0.0
27/04/2012
2.87
 2,400 2.78 2.87 2.87 0 0 0
26/04/2012
2.78
 2,500 2.75 2.78 2.75 2,400 0 0.0
25/04/2012
2.75
 2,400 2.75 2.75 2.75 0 0 0
24/04/2012
2.75
 100 2.64 2.75 2.75 0 0 0
23/04/2012
2.64
 1,900 2.64 2.64 2.64 0 0 0
20/04/2012
2.64
 3,100 2.71 2.75 2.52 1,300 2,000 -0.0
19/04/2012
2.71
 5,400 2.84 2.84 2.71 0 2,000 -0.0
18/04/2012
2.84
 2,200 2.75 2.84 2.68 1,500 0 0.0
17/04/2012
2.75
 2,400 2.68 2.75 2.75 1,000 0 0.0
16/04/2012
2.68
 2,600 2.78 2.78 2.68 1,200 1,500 -0.0
13/04/2012
2.78
 500 2.80 2.80 2.78 0 0 0
12/04/2012
2.80
 400 2.84 2.96 2.80 0 0 0
11/04/2012
2.84
 1,000 2.68 2.84 2.84 500 0 0.0
10/04/2012
2.68
 400 2.84 2.89 2.68 100 0 0.0
09/04/2012
2.84
 300 2.89 2.89 2.84 0 0 0
06/04/2012
2.89
 500 2.78 2.89 2.87 500 0 0.0
05/04/2012
2.78
 2,100 2.68 2.78 2.68 900 0 0.0
04/04/2012
2.68
 2,200 2.68 2.73 2.68 2,000 0 0.0
03/04/2012
2.68
 5,000 2.52 2.68 2.55 0 0 0
30/03/2012
2.52
 700 2.52 2.68 2.52 0 0 0
29/03/2012
2.52
 100 2.59 2.59 2.52 0 0 0
28/03/2012
2.59
 9,800 2.78 2.78 2.59 0 0 0
27/03/2012
2.78
 6,100 2.98 2.98 2.78 0 0 0
26/03/2012
2.98
 4,900 3.14 3.26 2.98 0 0 0
23/03/2012
3.14
 3,800 3.42 3.44 3.14 500 0 0.0
22/03/2012
3.42
 4,000 3.28 3.44 3.28 500 0 0.0
21/03/2012
3.28
 600 3.17 3.30 3.28 500 0 0.0
20/03/2012
3.17
 100 2.96 3.17 3.17 0 0 0
19/03/2012
2.96
 100 2.87 2.96 2.96 0 0 0
16/03/2012
2.87
 1,900 2.68 2.87 2.62 0 0 0
15/03/2012
2.68
 800 2.75 2.75 2.66 0 0 0
14/03/2012
2.75
 200 2.66 2.75 2.75 0 0 0
13/03/2012
2.66
 2,500 2.84 2.84 2.66 0 0 0
12/03/2012
2.84
 1,000 3.05 3.05 2.84 0 0 0
09/03/2012
3.05
 2,400 3.40 3.40 3.05 0 2,000 -0.0
08/03/2012
3.40
 400 3.30 3.40 3.14 0 0 0
07/03/2012
3.30
 5,500 3.53 3.53 3.30 0 0 0
06/03/2012: Cổ tức tiền mặt tỉ lệ: 25%
06/03/2012
3.53
 1,600 3.53 3.53 3.51 0 0 0
05/03/2012
3.53
 16,700 3.34 3.53 3.34 0 0 0
02/03/2012
3.34
 37,400 3.12 3.34 3.14 15,000 2,000 0.2
01/03/2012
3.12
 10,200 3.12 3.16 3.10 0 0 0
29/02/2012
3.12
 20,800 2.92 3.12 3.00 0 0 0
28/02/2012
2.92
 26,600 2.74 2.92 2.92 0 0 0
27/02/2012
2.74
 200 2.57 2.74 2.74 0 0 0
24/02/2012
2.57
 0 2.57 2.57 2.57 0 0 0
23/02/2012
2.57
 0 2.57 2.57 2.57 0 0 0
22/02/2012
2.57
 0 2.57 2.57 2.57 0 0 0
21/02/2012
2.57
 0 2.57 2.57 2.57 0 0 0
20/02/2012
2.57
 0 2.57 2.57 2.57 0 0 0
17/02/2012
2.57
 5,900 2.57 2.57 2.57 3,800 0 0.0
16/02/2012
2.57
 4,000 2.57 2.57 2.57 4,000 0 0.1
15/02/2012
2.57
 0 2.57 2.57 2.57 0 0 0
14/02/2012
2.57
 1,000 2.57 2.57 2.57 1,000 0 0.0
13/02/2012
2.57
 0 2.57 2.57 2.57 0 0 0
10/02/2012
2.57
 500 2.57 2.57 2.57 500 0 0.0
09/02/2012
2.57
 700 2.51 2.57 2.57 700 0 0.0
08/02/2012
2.51
 0 2.51 2.51 2.51 0 0 0
07/02/2012
2.51
 0 2.51 2.51 2.51 0 0 0
06/02/2012
2.51
 0 2.51 2.51 2.51 0 0 0
03/02/2012
2.51
 200 2.57 2.57 2.51 0 0 0
02/02/2012
2.57
 0 2.57 2.57 2.57 0 0 0
01/02/2012
2.57
 0 2.57 2.57 2.57 0 0 0
31/01/2012
2.57
 0 2.57 2.57 2.57 0 0 0
30/01/2012
2.57
 0 2.57 2.57 2.57 0 0 0
20/01/2012
2.57
 0 2.57 2.57 2.57 0 0 0
19/01/2012
2.57
 500 2.47 2.57 2.57 500 500 0
18/01/2012
2.47
 0 2.47 2.47 2.47 0 0 0
17/01/2012
2.47
 500 2.37 2.47 2.47 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |