CTCP Bao Bì PP Bình Dương (hbd)

20
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
(2026-02-23) 		-6 -23.08% 4,300 -400 -0.0
19
26
20
2 tháng
(2026-01-19) 		1 5.26% 4,600 -400 -0.0
19
26
20
3 tháng
(2025-12-18) 		1 5.26% 5,600 600 0.0
19
26
20
6 tháng
(2025-09-19) 		3.40 20.48% 8,100 600 0.0
16.60
26
20
12 tháng
(2025-03-24) 		1 5.26% 83,600 -3,800 0.0
13.40
26
20
24 tháng
(2024-03-28) 		5.98 42.70% 151,251 -3,800 0.0
10.37
26
20
36 tháng
(2023-04-03) 		3.64 22.26% 221,738 -23,433 -0.3
10.37
26
20
60 tháng
(2021-04-13) 		9.50 90.50% 365,378 -22,933 -0.3
9.34
26
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/05/2010
2.95
 16,000 3.04 3.04 2.95 5,000 0 0.1
11/05/2010
3.04
 5,400 3.13 3.31 3.02 0 0 0
10/05/2010
3.13
 19,800 3.18 3.40 2.99 0 0 0
07/05/2010
3.18
 33,300 3.20 3.38 3.04 1,000 0 0.0
06/05/2010
3.20
 60,700 3.02 3.20 3.04 0 1,300 -0.0
05/05/2010
3.02
 13,400 3.02 3.04 2.95 1,000 0 0.0
04/05/2010
3.02
 28,900 2.81 3.02 2.93 0 0 0
29/04/2010
2.81
 10,100 2.83 2.86 2.79 0 0 0
28/04/2010
2.83
 10,000 2.77 2.83 2.77 0 0 0
27/04/2010
2.77
 12,300 2.74 2.81 2.75 0 0 0
26/04/2010
2.74
 2,800 2.84 2.84 2.74 0 0 0
22/04/2010
2.84
 2,100 2.97 2.97 2.77 0 0 0
21/04/2010
2.97
 19,600 2.83 2.97 2.81 0 0 0
20/04/2010
2.83
 11,900 2.79 2.84 2.70 0 0 0
19/04/2010
2.79
 7,700 2.79 2.79 2.75 0 0 0
16/04/2010
2.79
 5,600 2.75 2.79 2.75 0 0 0
15/04/2010
2.75
 6,700 2.77 2.77 2.74 1,000 0 0.0
14/04/2010
2.77
 6,500 2.75 2.77 2.72 0 0 0
13/04/2010
2.75
 5,900 2.70 2.79 2.70 0 0 0
12/04/2010
2.70
 10,200 2.68 2.75 2.70 0 0 0
09/04/2010
2.68
 19,300 2.68 2.72 2.68 0 0 0
08/04/2010
2.68
 11,500 2.67 2.68 2.68 3,000 0 0.0
07/04/2010
2.67
 1,900 2.65 2.70 2.67 0 0 0
06/04/2010
2.65
 5,800 2.68 2.68 2.61 0 0 0
05/04/2010
2.68
 5,300 2.65 2.68 2.65 0 0 0
02/04/2010
2.65
 3,600 2.59 2.68 2.65 0 0 0
01/04/2010
2.59
 3,900 2.59 2.65 2.58 0 800 -0.0
31/03/2010
2.59
 11,800 2.65 2.65 2.54 300 2,200 -0.0
30/03/2010
2.65
 8,500 2.72 2.72 2.65 0 1,000 -0.0
29/03/2010: Cổ tức tiền mặt tỉ lệ: 20%
29/03/2010
2.72
 4,300 2.92 2.92 2.72 0 0 0
26/03/2010
2.92
 33,400 2.95 2.95 2.87 0 0 0
25/03/2010
2.95
 82,200 2.96 3.17 2.88 3,000 0 0.1
24/03/2010
2.96
 8,700 2.79 2.96 2.96 0 0 0
23/03/2010
2.79
 5,400 2.61 2.79 2.71 0 0 0
22/03/2010
2.61
 8,300 2.60 2.63 2.60 0 0 0
19/03/2010
2.60
 12,600 2.60 2.63 2.58 0 1,000 -0.0
18/03/2010
2.60
 2,500 2.55 2.63 2.56 0 0 0
17/03/2010
2.55
 2,900 2.58 2.60 2.55 0 0 0
16/03/2010
2.58
 14,900 2.58 2.63 2.58 0 0 0
15/03/2010
2.58
 7,400 2.60 2.60 2.55 0 0 0
12/03/2010
2.60
 3,700 2.58 2.60 2.55 0 0 0
11/03/2010
2.58
 2,100 2.63 2.63 2.58 1,000 0 0.0
10/03/2010
2.63
 3,400 2.66 2.66 2.63 1,000 0 0.0
09/03/2010
2.66
 7,000 2.58 2.66 2.55 0 0 0
08/03/2010
2.58
 3,600 2.50 2.58 2.55 0 0 0
05/03/2010
2.50
 12,700 2.44 2.50 2.44 1,000 0 0.0
04/03/2010
2.44
 5,200 2.41 2.44 2.41 0 0 0
03/03/2010
2.41
 2,700 2.39 2.42 2.39 0 0 0
02/03/2010
2.39
 4,800 2.39 2.41 2.34 0 0 0
01/03/2010
2.39
 700 2.36 2.39 2.39 0 0 0
26/02/2010
2.36
 1,100 2.36 2.36 2.36 0 0 0
25/02/2010
2.36
 700 2.36 2.36 2.36 0 0 0
24/02/2010
2.36
 0 2.42 2.36 2.36 0 0 0
23/02/2010
2.42
 300 2.41 2.42 2.33 0 0 0
22/02/2010
2.41
 600 2.41 2.47 2.41 0 0 0
12/02/2010
2.41
 2,100 2.44 2.49 2.41 0 0 0
11/02/2010
2.44
 400 2.44 2.44 2.34 0 0 0
10/02/2010
2.44
 0 2.49 2.44 2.44 0 0 0
09/02/2010
2.49
 1,300 2.44 2.49 2.28 0 0 0
08/02/2010
2.44
 0 2.33 2.44 2.44 0 0 0
05/02/2010
2.33
 5,000 2.45 2.49 2.33 0 0 0
04/02/2010
2.45
 200 2.39 2.45 2.45 0 0 0
03/02/2010
2.39
 9,000 2.36 2.42 2.39 0 0 0
02/02/2010
2.36
 9,600 2.31 2.42 2.36 0 0 0
01/02/2010
2.31
 0 2.31 2.31 2.31 0 0 0
29/01/2010
2.31
 2,500 2.34 2.34 2.31 0 0 0
28/01/2010
2.34
 1,500 2.34 2.34 2.31 0 0 0
27/01/2010
2.34
 3,000 2.34 2.34 2.34 0 0 0
26/01/2010
2.34
 2,000 2.39 2.39 2.34 0 0 0
25/01/2010
2.39
 1,200 2.26 2.39 2.29 0 0 0
22/01/2010
2.26
 1,500 2.28 2.28 2.26 0 0 0
21/01/2010
2.28
 30,800 2.31 2.31 2.23 0 0 0
20/01/2010
2.31
 12,000 2.42 2.42 2.31 0 0 0
19/01/2010
2.42
 6,000 2.36 2.47 2.39 0 0 0
18/01/2010
2.36
 2,500 2.36 2.39 2.36 0 0 0
15/01/2010
2.36
 1,100 2.44 2.44 2.36 0 0 0
14/01/2010
2.44
 3,700 2.39 2.44 2.41 0 0 0
13/01/2010
2.39
 11,100 2.39 2.42 2.31 0 0 0
12/01/2010
2.39
 10,100 2.55 2.63 2.37 0 6,400 -0.1
11/01/2010
2.55
 4,100 2.58 2.58 2.53 0 0 0
08/01/2010
2.58
 23,700 2.61 2.74 2.58 0 0 0
07/01/2010
2.61
 13,800 2.52 2.63 2.58 0 0 0
06/01/2010
2.52
 10,700 2.63 2.63 2.49 0 0 0
05/01/2010
2.63
 11,700 2.55 2.71 2.63 0 1,200 -0.0
04/01/2010
2.55
 10,500 2.39 2.55 2.39 0 0 0
31/12/2009
2.39
 10,100 2.33 2.39 2.39 0 0 0
30/12/2009
2.33
 5,800 2.31 2.33 2.29 0 0 0
29/12/2009
2.31
 4,900 2.31 2.36 2.28 0 0 0
28/12/2009
2.31
 4,300 2.39 2.39 2.31 0 0 0
25/12/2009
2.39
 15,900 2.26 2.39 2.31 0 0 0
24/12/2009
2.26
 2,500 2.23 2.26 2.23 0 0 0
23/12/2009
2.23
 4,300 2.18 2.23 2.23 0 0 0
22/12/2009
2.18
 12,200 2.25 2.31 2.18 0 0 0
21/12/2009
2.25
 4,900 2.10 2.25 2.21 0 0 0
18/12/2009
2.10
 11,200 2.10 2.13 2.07 0 8,000 0
17/12/2009
2.10
 900 1.98 2.10 1.99 200 0 0
16/12/2009
1.98
 7,000 2.06 2.06 1.94 0 0 0
15/12/2009
2.06
 5,600 2.04 2.09 2.06 0 0 0
14/12/2009
2.04
 6,500 1.94 2.09 2.04 0 0 0
11/12/2009
1.94
 18,200 2.07 2.07 1.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |