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)
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
19/03/2010
2.43
 12,600 2.43 2.46 2.41 0 1,000 -0.0
18/03/2010
2.43
 2,500 2.38 2.46 2.40 0 0 0
17/03/2010
2.38
 2,900 2.41 2.43 2.38 0 0 0
16/03/2010
2.41
 14,900 2.41 2.46 2.41 0 0 0
15/03/2010
2.41
 7,400 2.43 2.43 2.38 0 0 0
12/03/2010
2.43
 3,700 2.41 2.43 2.38 0 0 0
11/03/2010
2.41
 2,100 2.46 2.46 2.41 1,000 0 0.0
10/03/2010
2.46
 3,400 2.49 2.49 2.46 1,000 0 0.0
09/03/2010
2.49
 7,000 2.41 2.49 2.38 0 0 0
08/03/2010
2.41
 3,600 2.34 2.41 2.38 0 0 0
05/03/2010
2.34
 12,700 2.28 2.34 2.28 1,000 0 0.0
04/03/2010
2.28
 5,200 2.25 2.28 2.25 0 0 0
03/03/2010
2.25
 2,700 2.23 2.26 2.23 0 0 0
02/03/2010
2.23
 4,800 2.23 2.25 2.19 0 0 0
01/03/2010
2.23
 700 2.20 2.23 2.23 0 0 0
26/02/2010
2.20
 1,100 2.20 2.20 2.20 0 0 0
25/02/2010
2.20
 700 2.20 2.20 2.20 0 0 0
24/02/2010
2.20
 0 2.26 2.20 2.20 0 0 0
23/02/2010
2.26
 300 2.25 2.26 2.17 0 0 0
22/02/2010
2.25
 600 2.25 2.31 2.25 0 0 0
12/02/2010
2.25
 2,100 2.28 2.32 2.25 0 0 0
11/02/2010
2.28
 400 2.28 2.28 2.19 0 0 0
10/02/2010
2.28
 0 2.32 2.28 2.28 0 0 0
09/02/2010
2.32
 1,300 2.28 2.32 2.13 0 0 0
08/02/2010
2.28
 0 2.17 2.28 2.28 0 0 0
05/02/2010
2.17
 5,000 2.29 2.32 2.17 0 0 0
04/02/2010
2.29
 200 2.23 2.29 2.29 0 0 0
03/02/2010
2.23
 9,000 2.20 2.26 2.23 0 0 0
02/02/2010
2.20
 9,600 2.16 2.26 2.20 0 0 0
01/02/2010
2.16
 0 2.16 2.16 2.16 0 0 0
29/01/2010
2.16
 2,500 2.19 2.19 2.16 0 0 0
28/01/2010
2.19
 1,500 2.19 2.19 2.16 0 0 0
27/01/2010
2.19
 3,000 2.19 2.19 2.19 0 0 0
26/01/2010
2.19
 2,000 2.23 2.23 2.19 0 0 0
25/01/2010
2.23
 1,200 2.11 2.23 2.14 0 0 0
22/01/2010
2.11
 1,500 2.13 2.13 2.11 0 0 0
21/01/2010
2.13
 30,800 2.16 2.16 2.08 0 0 0
20/01/2010
2.16
 12,000 2.26 2.26 2.16 0 0 0
19/01/2010
2.26
 6,000 2.20 2.31 2.23 0 0 0
18/01/2010
2.20
 2,500 2.20 2.23 2.20 0 0 0
15/01/2010
2.20
 1,100 2.28 2.28 2.20 0 0 0
14/01/2010
2.28
 3,700 2.23 2.28 2.25 0 0 0
13/01/2010
2.23
 11,100 2.23 2.26 2.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |