CTCP Bao bì PP (hpb)

21
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
(2026-04-06) 		-0.80 -3.67% 26,900 0 0
20.90
21.80
21
2 tháng
(2026-03-05) 		-7.80 -27.08% 88,200 200 0.0
20.90
28.80
21
3 tháng
(2026-02-03) 		6.84 48.31% 313,900 200 0.0
14.16
38.30
21
6 tháng
(2025-11-05) 		8.16 63.50% 332,200 200 0.0
12.84
38.30
21
12 tháng
(2025-05-09) 		6.30 42.84% 359,800 200 0.0
11.68
38.30
21
24 tháng
(2024-05-14) 		9.55 83.38% 418,574 300 0.0
10.88
38.30
21
36 tháng
(2023-05-22) 		12.57 149.13% 423,675 300 0.0
8.43
38.30
21
60 tháng
(2021-05-31) 		10.93 108.44% 542,494 300 0.0
7.38
38.30
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2010
3.18
 26,100 3.28 3.28 3.18 0 0 0
02/11/2010
3.30
 34,400 3.40 3.40 3.30 0 0 0
01/11/2010
3.38
 19,400 3.44 3.44 3.38 0 0 0
29/10/2010
3.44
 20,700 3.36 3.50 3.36 0 0 0
28/10/2010
3.36
 30,900 3.32 3.40 3.32 0 0 0
27/10/2010
3.38
 30,600 3.70 3.70 3.38 0 0 0
26/10/2010
3.54
 12,600 3.54 3.54 3.54 0 0 0
25/10/2010
3.44
 43,600 3.24 3.44 3.24 0 0 0
22/10/2010
3.28
 38,200 3.24 3.28 3.20 0 0 0
21/10/2010
3.30
 25,400 3.16 3.38 3.16 0 0 0
20/10/2010
3.38
 64,500 3.46 3.46 3.38 0 0 0
19/10/2010
3.60
 70,000 3.80 3.80 3.60 0 0 0
18/10/2010
3.80
 7,700 3.92 3.96 3.80 0 0 0
15/10/2010
3.88
 1,400 3.88 3.88 3.72 0 0 0
14/10/2010
3.80
 33,200 3.90 3.96 3.80 0 0 0
13/10/2010
3.88
 34,700 3.86 3.88 3.72 0 0 0
12/10/2010
3.80
 32,500 3.90 3.90 3.78 0 0 0
11/10/2010
3.94
 19,900 4.00 4.08 3.92 0 0 0
08/10/2010
3.94
 74,400 4.00 4.08 3.90 0 0 0
07/10/2010
4.06
 19,900 4.40 4.40 4.06 0 0 0
06/10/2010
4.24
 13,200 4.40 4.40 4.20 0 0 0
05/10/2010
4.20
 24,400 4.00 4.30 4.00 0 0 0
04/10/2010
3.98
 75,000 4.10 4.10 3.98 0 0 0
01/10/2010
4.24
 27,400 4.50 4.50 4.22 0 0 0
30/09/2010
4.30
 36,400 4.32 4.46 4.26 0 0 0
29/09/2010
4.34
 22,900 4.42 4.58 4.34 0 0 0
28/09/2010
4.54
 25,300 4.70 4.70 4.52 0 0 0
27/09/2010
4.50
 20,200 4.68 4.68 4.46 0 0 0
24/09/2010
4.50
 19,700 4.48 4.60 4.44 0 0 0
23/09/2010
4.50
 60,200 4.60 4.70 4.30 0 0 0
22/09/2010
4.54
 15,400 4.76 4.76 4.50 0 0 0
21/09/2010
4.58
 45,000 4.80 4.80 4.58 0 0 0
20/09/2010
4.78
 40,000 5.04 5.06 4.74 0 0 0
17/09/2010
4.80
 62,300 4.76 4.80 4.58 0 0 0
16/09/2010
4.56
 29,500 4.40 4.64 4.40 0 0 0
15/09/2010
4.56
 49,300 4.92 4.92 4.50 0 0 0
14/09/2010
4.80
 70,900 4.90 4.98 4.74 0 0 0
13/09/2010
4.78
 79,600 4.80 4.82 4.78 0 0 0
10/09/2010
5.00
 176,100 5.44 5.44 4.82 0 0 0
09/09/2010
5.16
 142,000 4.98 5.16 4.98 0 0 0
08/09/2010
4.94
 256,400 4.76 5.06 4.76 0 1,500 -0.0
07/09/2010
5.00
 127,600 5.54 5.54 4.98 0 0 0
06/09/2010
5.20
 56,700 5.20 5.20 5.20 0 0 0
01/09/2010
4.94
 197,900 4.80 4.94 4.62 0 0 0
31/08/2010
4.60
 108,500 4.52 4.64 4.40 0 0 0
30/08/2010
4.34
 82,300 4.00 4.34 4.00 0 0 0
27/08/2010
4.06
 120,400 4.12 4.32 4.02 0 0 0
26/08/2010
4.30
 89,200 4.22 4.60 4.22 0 0 0
25/08/2010
4.52
 114,400 4.54 4.60 4.52 0 0 0
24/08/2010
4.80
 70,600 5.02 5.02 4.80 0 0 0
23/08/2010
5.14
 97,300 5.20 5.30 5.10 0 0 0
20/08/2010
5.26
 92,200 5.60 5.62 5.24 0 0 0
19/08/2010
5.54
 252,900 5.14 5.54 5.14 0 0 0
18/08/2010
5.22
 93,600 5.36 5.36 5.12 0 0 0
17/08/2010
5.28
 144,500 5.30 5.40 5.00 0 0 0
16/08/2010
5.26
 85,900 4.66 5.26 4.66 0 0 0
13/08/2010
5.16
 240,700 4.80 5.20 4.80 0 0 0
12/08/2010
5.14
 55,800 5.30 5.30 5.14 0 0 0
11/08/2010
5.60
 82,300 5.40 5.80 5.34 0 0 0
10/08/2010
5.66
 29,100 5.90 6.00 5.66 0 0 0
09/08/2010
6.02
 72,100 6.36 6.36 6.02 0 0 0
06/08/2010
6.58
 96,200 6.80 6.80 6.32 0 0 0
05/08/2010
6.66
 85,600 6.84 7.00 6.66 0 0 0
04/08/2010
6.80
 111,400 6.90 6.90 6.66 0 0 0
03/08/2010
7.04
 58,900 7.28 7.38 6.96 0 0 0
02/08/2010
7.14
 42,900 7.50 7.50 7.14 0 0 0
30/07/2010
7.40
 97,600 7.26 7.48 7.20 0 0 0
29/07/2010
7.22
 99,200 7.00 7.36 7.00 0 0 0
28/07/2010
7.08
 125,600 7.32 7.32 7.00 0 0 0
27/07/2010
7.40
 101,400 7.54 7.60 7.32 0 0 0
26/07/2010
7.50
 166,700 7.80 7.80 7.44 0 0 0
23/07/2010
7.80
 92,800 8.00 8.10 7.72 0 0 0
22/07/2010
7.98
 170,400 7.80 8.16 7.78 0 0 0
21/07/2010
7.76
 231,300 7.86 7.92 7.66 0 0 0
20/07/2010
8.10
 153,000 8.64 8.70 8.06 0 0 0
19/07/2010
8.40
 180,000 8.14 8.70 8.14 0 0 0
16/07/2010
8.30
 267,300 8.00 8.40 7.96 0 0 0
15/07/2010
8.10
 323,900 8.78 8.78 7.98 0 0 0
14/07/2010
8.50
 379,500 9.00 9.00 8.40 0 0 0
13/07/2010
8.78
 222,600 9.00 9.18 8.74 0 0 0
12/07/2010
8.70
 404,800 8.66 9.16 8.66 0 0 0
09/07/2010
9.26
 94,800 9.92 9.92 9.26 0 0 0
08/07/2010
9.94
 277,100 10.02 10.02 9.60 0 0 0
07/07/2010
9.42
 310,700 9.42 9.42 9.18 1,500 0 0.1
06/07/2010
8.82
 545,300 8.82 8.82 8.80 0 0 0
05/07/2010
8.36
 493,700 7.90 8.36 7.90 0 0 0
02/07/2010
7.96
 178,500 7.74 8.00 7.60 0 3,000 -0.1
01/07/2010
7.80
 217,400 7.30 7.84 7.30 0 5,000 -0.2
30/06/2010
7.34
 90,300 7.60 7.60 7.20 0 0 0
29/06/2010
7.64
 89,200 7.60 7.80 7.60 0 0 0
28/06/2010
7.64
 134,000 7.96 8.00 7.64 0 0 0
25/06/2010
7.90
 151,500 8.10 8.40 7.88 0 1,000 -0.0
24/06/2010
8.30
 488,500 7.90 8.34 7.90 2,000 0 0.1
23/06/2010
7.80
 131,900 7.80 7.86 7.66 2,000 0 0.1
22/06/2010
7.80
 267,900 7.84 8.08 7.70 0 0 0
21/06/2010
7.80
 194,600 7.84 7.90 7.70 4,000 0 0.2
18/06/2010
7.74
 104,800 7.84 7.90 7.74 0 2,000 -0.1
17/06/2010
7.66
 118,700 8.12 8.20 7.60 0 0 0
16/06/2010
8.06
 361,300 8.18 8.36 7.86 1,000 0 0.0
15/06/2010
7.90
 625,500 7.60 8.22 7.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |