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
(2026-01-16) 		1 5.26% 4,600 -400 -0.0
19
26
20
3 tháng
(2025-12-17) 		1 5.26% 5,700 600 0.0
19
26
20
6 tháng
(2025-09-18) 		3.40 20.48% 8,600 600 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
(2024-03-27) 		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
(2021-04-12) 		9.50 90.50% 365,878 -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)
22/07/2009
2.07
 500 2.13 2.13 1.99 0 0 0
21/07/2009
2.13
 3,800 2.12 2.13 1.98 0 0 0
20/07/2009
2.12
 500 2.10 2.12 2.12 0 0 0
17/07/2009
2.10
 10,100 2.07 2.17 1.91 0 0 0
16/07/2009
2.07
 22,300 1.90 2.07 1.94 0 0 0
15/07/2009
1.90
 10,200 1.94 1.99 1.90 0 0 0
14/07/2009
1.94
 3,500 1.85 1.98 1.72 0 0 0
13/07/2009
1.85
 2,600 2.10 2.10 1.83 0 0 0
10/07/2009
2.10
 21,800 1.99 2.15 1.90 0 0 0
09/07/2009
1.99
 7,200 2.07 2.15 1.98 0 0 0
08/07/2009
2.07
 3,200 2.20 2.20 2.07 0 0 0
07/07/2009
2.20
 500 2.18 2.29 2.20 0 0 0
06/07/2009
2.18
 900 2.04 2.20 2.18 0 0 0
03/07/2009
2.04
 9,900 2.23 2.23 2.04 0 0 0
02/07/2009
2.23
 13,900 2.15 2.29 2.01 0 0 0
01/07/2009
2.15
 2,000 2.31 2.31 2.15 0 0 0
30/06/2009
2.31
 100 2.13 2.31 2.31 0 0 0
29/06/2009
2.13
 5,700 2.28 2.34 2.13 0 0 0
26/06/2009
2.28
 7,200 2.26 2.31 2.28 200 0 0
25/06/2009
2.26
 20,000 2.50 2.53 2.26 0 0 0
24/06/2009
2.50
 16,500 2.50 2.50 2.34 0 0 0
23/06/2009
2.50
 1,400 2.58 2.58 2.50 0 0 0
22/06/2009
2.58
 18,100 2.71 2.79 2.58 0 0 0
19/06/2009
2.71
 24,400 2.64 2.82 2.71 1,000 0 0
18/06/2009
2.64
 6,800 2.49 2.64 2.64 0 0 0
17/06/2009
2.49
 25,500 2.36 2.52 2.39 1,000 0 0
16/06/2009
2.36
 64,700 2.21 2.36 2.31 0 0 0
15/06/2009
2.21
 4,700 2.15 2.21 2.21 0 0 0
02/06/2009
2.15
 8,750 2.12 2.17 2.12 500 0 0
01/06/2009
2.12
 8,000 2.07 2.17 2.01 0 0 0
29/05/2009
2.07
 250 1.98 2.07 2.07 0 0 0
28/05/2009
1.98
 6,000 2.04 2.04 1.96 0 0 0
27/05/2009
2.04
 13,910 2.04 2.12 1.98 0 0 0
26/05/2009
2.04
 4,640 2.13 2.13 2.04 0 0 0
25/05/2009
2.13
 4,920 2.07 2.13 2.07 0 0 0
22/05/2009
2.07
 1,970 2.17 2.17 2.07 0 0 0
21/05/2009
2.17
 17,790 2.09 2.18 2.07 0 0 0
20/05/2009
2.09
 12,990 2.01 2.09 2.07 0 0 0
19/05/2009
2.01
 17,250 1.98 2.07 1.91 0 0 0
18/05/2009
1.98
 2,310 1.98 1.98 1.98 0 0 0
15/05/2009
1.98
 6,050 1.94 1.98 1.85 0 0 0
14/05/2009
1.94
 830 1.91 1.94 1.82 0 0 0
13/05/2009
1.91
 8,410 1.91 1.99 1.91 0 0 0
12/05/2009
1.91
 2,360 1.86 1.91 1.86 0 0 0
11/05/2009
1.86
 1,870 1.80 1.86 1.86 0 0 0
08/05/2009
1.80
 810 1.88 1.88 1.80 0 0 0
07/05/2009
1.88
 2,050 1.82 1.90 1.82 0 20 0
06/05/2009
1.82
 610 1.91 1.91 1.82 0 0 0
05/05/2009
1.91
 11,220 1.83 1.91 1.91 0 70 0
04/05/2009
1.83
 6,500 1.75 1.83 1.83 0 620 0
29/04/2009
1.75
 10 1.67 1.75 1.75 0 0 0
28/04/2009
1.67
 910 1.75 1.80 1.67 0 0 0
27/04/2009
1.75
 0 1.75 1.75 1.75 0 0 0
24/04/2009
1.75
 1,010 1.78 1.78 1.70 0 0 0
23/04/2009
1.78
 2,540 1.80 1.83 1.78 0 0 0
22/04/2009
1.80
 2,300 1.83 1.83 1.78 0 0 0
21/04/2009
1.83
 200 1.93 1.93 1.83 0 0 0
20/04/2009
1.93
 0 1.93 1.93 1.93 0 0 0
17/04/2009
1.93
 5,730 1.85 1.93 1.78 0 1,520 0
16/04/2009
1.85
 5,280 1.77 1.85 1.78 0 450 0
15/04/2009
1.77
 3,450 1.80 1.80 1.77 0 0 0
14/04/2009
1.80
 7,530 1.72 1.80 1.75 180 80 0
13/04/2009
1.72
 9,120 1.70 1.78 1.72 50 0 0
10/04/2009
1.70
 1,190 1.74 1.78 1.70 0 0 0
09/04/2009
1.74
 5,240 1.74 1.75 1.70 2,000 0 0
08/04/2009
1.74
 1,510 1.70 1.74 1.74 0 0 0
07/04/2009
1.70
 20,410 1.70 1.75 1.70 0 0 0
03/04/2009
1.70
 8,440 1.67 1.70 1.69 0 0 0
02/04/2009
1.67
 3,030 1.67 1.67 1.62 0 0 0
01/04/2009
1.67
 610 1.59 1.67 1.61 0 0 0
31/03/2009
1.59
 660 1.67 1.67 1.59 0 0 0
30/03/2009
1.67
 2,270 1.62 1.67 1.62 0 0 0
27/03/2009
1.62
 1,710 1.62 1.67 1.62 0 0 0
26/03/2009
1.62
 5,820 1.59 1.67 1.62 0 0 0
25/03/2009
1.59
 500 1.64 1.64 1.59 0 0 0
24/03/2009
1.64
 5,120 1.64 1.64 1.64 0 0 0
23/03/2009
1.64
 20 1.64 1.64 1.61 0 0 0
20/03/2009
1.64
 5,380 1.59 1.64 1.59 0 0 0
19/03/2009
1.59
 2,250 1.67 1.67 1.59 2,000 0 0
18/03/2009
1.67
 80 1.62 1.67 1.62 0 0 0
17/03/2009
1.62
 930 1.67 1.67 1.62 0 0 0
16/03/2009
1.67
 180 1.74 1.74 1.67 0 0 0
13/03/2009
1.74
 10 1.69 1.74 1.74 0 0 0
12/03/2009
1.69
 0 1.69 1.69 1.69 0 0 0
11/03/2009
1.69
 4,430 1.67 1.69 1.67 0 0 0
10/03/2009: Cổ tức tiền mặt tỉ lệ: 5%
10/03/2009
1.67
 820 1.59 1.67 1.59 0 0 0
09/03/2009
1.59
 12,880 1.67 1.67 1.59 0 0 0
06/03/2009
1.67
 100 1.67 1.67 1.67 100 0 0
05/03/2009
1.67
 10 1.67 1.67 1.67 0 0 0
04/03/2009
1.67
 100 1.62 1.67 1.67 0 0 0
03/03/2009
1.62
 10 1.56 1.62 1.62 0 0 0
02/03/2009
1.56
 1,100 1.56 1.56 1.56 0 0 0
27/02/2009
1.56
 440 1.56 1.56 1.56 0 0 0
26/02/2009
1.56
 3,990 1.59 1.59 1.56 0 0 0
25/02/2009
1.59
 2,410 1.52 1.59 1.55 0 0 0
24/02/2009
1.52
 3,890 1.53 1.53 1.52 0 0 0
23/02/2009
1.53
 5,000 1.59 1.59 1.52 0 0 0
20/02/2009
1.59
 7,570 1.58 1.59 1.52 0 0 0
19/02/2009
1.58
 11,360 1.52 1.58 1.52 0 0 0
18/02/2009
1.52
 8,960 1.58 1.58 1.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |