CTCP Bao Bì PP Bình Dương (hbd)

24.90
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) 		5.90 31.05% 300 0 0
19
24.90
24.90
2 tháng
(2026-04-20) 		5.90 31.05% 400 0 0
19
24.90
24.90
3 tháng
(2026-03-23) 		2.30 10.18% 1,100 -200 -0.0
19
24.90
24.90
6 tháng
(2025-12-22) 		7.15 40.27% 8,200 300 0.0
17.75
24.90
24.90
12 tháng
(2025-06-24) 		12.38 98.89% 33,900 1,100 0.0
12.52
24.90
24.90
24 tháng
(2024-07-01) 		10.06 67.79% 98,777 -4,100 0.0
9.69
24.90
24.90
36 tháng
(2023-07-05) 		10.02 67.30% 183,992 -11,133 -0.1
9.69
24.90
24.90
60 tháng
(2021-07-15) 		15.70 170.66% 333,594 -23,233 -0.3
9.20
24.90
24.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/08/2010
2.77
 700 2.76 2.84 2.77 0 0 0
10/08/2010
2.76
 0 2.76 2.76 2.76 0 0 0
09/08/2010
2.76
 1,200 2.84 2.84 2.76 0 0 0
06/08/2010
2.84
 1,000 2.84 2.84 2.84 0 0 0
05/08/2010
2.84
 1,400 2.81 2.84 2.84 0 0 0
04/08/2010
2.81
 8,500 2.82 2.84 2.79 0 1,400 -0.0
03/08/2010
2.82
 3,100 2.84 2.84 2.77 0 0 0
02/08/2010
2.84
 3,000 2.84 2.84 2.82 0 0 0
30/07/2010
2.84
 4,000 2.76 2.84 2.84 0 0 0
29/07/2010
2.76
 8,400 2.76 2.77 2.76 0 0 0
28/07/2010
2.76
 4,100 2.74 2.77 2.76 0 0 0
27/07/2010
2.74
 5,500 2.89 2.89 2.74 0 0 0
26/07/2010
2.89
 10,600 3.09 3.09 2.89 0 0 0
23/07/2010
3.09
 1,200 3.16 3.16 3.07 0 0 0
22/07/2010
3.16
 8,600 3.09 3.17 3.04 0 0 0
21/07/2010
3.09
 26,800 3.11 3.33 3.09 0 0 0
20/07/2010
3.11
 74,500 2.94 3.11 3.01 0 700 -0.0
19/07/2010
2.94
 32,900 2.74 2.94 2.82 0 0 0
16/07/2010
2.74
 5,000 2.72 2.82 2.72 0 0 0
15/07/2010
2.72
 600 2.74 2.74 2.72 0 0 0
14/07/2010
2.74
 4,700 2.74 2.74 2.72 0 0 0
13/07/2010
2.74
 7,200 2.81 2.82 2.74 1,500 0 0.0
12/07/2010
2.81
 200 2.74 2.81 2.79 0 0 0
09/07/2010
2.74
 700 2.76 2.76 2.74 0 0 0
08/07/2010
2.76
 2,800 2.71 2.76 2.71 0 0 0
07/07/2010
2.71
 1,500 2.74 2.76 2.71 0 0 0
06/07/2010
2.74
 1,100 2.82 2.82 2.71 0 0 0
05/07/2010
2.82
 0 2.82 2.82 2.82 0 0 0
02/07/2010
2.82
 500 2.77 2.82 2.82 0 0 0
01/07/2010
2.77
 0 2.72 2.77 2.77 0 0 0
30/06/2010
2.72
 5,400 2.76 2.82 2.72 0 0 0
29/06/2010
2.76
 1,900 2.72 2.76 2.72 0 0 0
28/06/2010
2.72
 1,000 2.76 2.76 2.72 0 0 0
25/06/2010
2.76
 4,100 2.77 2.77 2.76 0 0 0
24/06/2010
2.77
 2,800 2.77 2.84 2.77 0 0 0
23/06/2010
2.77
 2,100 2.77 2.79 2.77 0 0 0
22/06/2010
2.77
 9,800 2.81 2.81 2.76 0 0 0
21/06/2010
2.81
 200 2.76 2.81 2.81 0 0 0
18/06/2010
2.76
 1,700 2.76 2.77 2.76 0 0 0
17/06/2010
2.76
 2,100 2.76 2.76 2.76 1,000 0 0.0
16/06/2010
2.76
 2,100 2.76 2.82 2.76 0 0 0
15/06/2010
2.76
 14,200 2.81 2.81 2.69 0 0 0
14/06/2010
2.81
 200 2.82 2.82 2.81 0 0 0
11/06/2010
2.82
 2,200 2.84 2.84 2.76 0 0 0
10/06/2010
2.84
 2,000 2.84 2.84 2.69 0 0 0
09/06/2010
2.84
 2,000 2.69 2.84 2.82 0 0 0
08/06/2010
2.69
 1,600 2.72 2.72 2.69 200 0 0.0
07/06/2010
2.72
 5,800 2.74 2.74 2.67 0 0 0
04/06/2010
2.74
 3,900 2.76 2.76 2.74 0 0 0
03/06/2010
2.76
 3,600 2.89 2.89 2.71 2,600 0 0.0
02/06/2010
2.89
 800 2.72 2.89 2.67 0 0 0
01/06/2010
2.72
 3,100 2.84 2.84 2.72 200 0 0.0
31/05/2010
2.84
 1,800 2.81 2.84 2.81 0 0 0
28/05/2010
2.81
 15,100 2.67 2.82 2.71 8,000 0 0.1
27/05/2010
2.67
 1,300 2.71 2.71 2.67 0 0 0
26/05/2010
2.71
 11,500 2.67 2.71 2.62 1,300 0 0.0
25/05/2010
2.67
 14,700 2.64 2.67 2.64 500 0 0.0
24/05/2010
2.64
 7,000 2.64 2.64 2.64 7,000 0 0.1
21/05/2010
2.64
 57,100 2.67 2.67 2.56 300 500 -0.0
20/05/2010
2.67
 5,100 2.67 2.67 2.67 0 0 0
19/05/2010
2.67
 30,200 2.67 2.72 2.61 0 2,500 -0.0
18/05/2010
2.67
 17,500 2.64 2.67 2.64 1,500 2,000 -0.0
17/05/2010
2.64
 22,100 2.71 2.71 2.62 0 0 0
14/05/2010
2.71
 4,300 2.61 2.71 2.61 2,800 0 0.0
13/05/2010
2.61
 13,600 2.76 2.76 2.57 1,600 0 0.0
12/05/2010
2.76
 16,000 2.84 2.84 2.76 5,000 0 0.1
11/05/2010
2.84
 5,400 2.92 3.09 2.82 0 0 0
10/05/2010
2.92
 19,800 2.97 3.17 2.79 0 0 0
07/05/2010
2.97
 33,300 2.99 3.16 2.84 1,000 0 0.0
06/05/2010
2.99
 60,700 2.82 2.99 2.84 0 1,300 -0.0
05/05/2010
2.82
 13,400 2.82 2.84 2.76 1,000 0 0.0
04/05/2010
2.82
 28,900 2.62 2.82 2.74 0 0 0
29/04/2010
2.62
 10,100 2.64 2.67 2.61 0 0 0
28/04/2010
2.64
 10,000 2.59 2.64 2.59 0 0 0
27/04/2010
2.59
 12,300 2.56 2.62 2.57 0 0 0
26/04/2010
2.56
 2,800 2.66 2.66 2.56 0 0 0
22/04/2010
2.66
 2,100 2.77 2.77 2.59 0 0 0
21/04/2010
2.77
 19,600 2.64 2.77 2.62 0 0 0
20/04/2010
2.64
 11,900 2.61 2.66 2.52 0 0 0
19/04/2010
2.61
 7,700 2.61 2.61 2.57 0 0 0
16/04/2010
2.61
 5,600 2.57 2.61 2.57 0 0 0
15/04/2010
2.57
 6,700 2.59 2.59 2.56 1,000 0 0.0
14/04/2010
2.59
 6,500 2.57 2.59 2.54 0 0 0
13/04/2010
2.57
 5,900 2.52 2.61 2.52 0 0 0
12/04/2010
2.52
 10,200 2.51 2.57 2.52 0 0 0
09/04/2010
2.51
 19,300 2.51 2.54 2.51 0 0 0
08/04/2010
2.51
 11,500 2.49 2.51 2.51 3,000 0 0.0
07/04/2010
2.49
 1,900 2.47 2.52 2.49 0 0 0
06/04/2010
2.47
 5,800 2.51 2.51 2.44 0 0 0
05/04/2010
2.51
 5,300 2.47 2.51 2.47 0 0 0
02/04/2010
2.47
 3,600 2.42 2.51 2.47 0 0 0
01/04/2010
2.42
 3,900 2.42 2.47 2.41 0 800 -0.0
31/03/2010
2.42
 11,800 2.47 2.47 2.37 300 2,200 -0.0
30/03/2010
2.47
 8,500 2.54 2.54 2.47 0 1,000 -0.0
29/03/2010: Cổ tức tiền mặt tỉ lệ: 20%
29/03/2010
2.54
 4,300 2.72 2.72 2.54 0 0 0
26/03/2010
2.72
 33,400 2.75 2.75 2.68 0 0 0
25/03/2010
2.75
 82,200 2.77 2.96 2.69 3,000 0 0.1
24/03/2010
2.77
 8,700 2.60 2.77 2.77 0 0 0
23/03/2010
2.60
 5,400 2.44 2.60 2.53 0 0 0
22/03/2010
2.44
 8,300 2.43 2.46 2.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |