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
(2026-05-19) 		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
(2026-03-20) 		2.30 10.18% 1,600 -300 -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
(2025-06-23) 		12.38 98.89% 34,500 1,100 0.0
12.52
24.90
24.90
24 tháng
(2024-06-28) 		10.06 67.79% 98,777 -4,100 0.0
9.69
24.90
24.90
36 tháng
(2023-07-04) 		10.02 67.30% 183,992 -11,133 -0.1
9.69
24.90
24.90
60 tháng
(2021-07-14) 		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)
21/10/2009
3.21
 59,600 3.26 3.26 3.05 0 0 0
20/10/2009
3.26
 85,000 3.13 3.26 3.05 0 0 0
19/10/2009
3.13
 27,700 3.05 3.13 2.98 0 0 0
16/10/2009
3.05
 19,000 3.23 3.27 3.04 0 0 0
15/10/2009
3.23
 55,000 3.20 3.32 3.14 0 2,100 0
14/10/2009
3.20
 44,800 2.99 3.20 2.98 0 0 0
13/10/2009
2.99
 64,900 2.80 2.99 2.98 0 0 0
12/10/2009
2.80
 4,100 2.66 2.80 2.80 0 0 0
09/10/2009
2.66
 54,700 2.53 2.66 2.53 0 0 0
08/10/2009
2.53
 5,800 2.49 2.53 2.46 100 0 0
07/10/2009
2.49
 9,600 2.43 2.50 2.46 0 0 0
06/10/2009
2.43
 800 2.44 2.44 2.40 0 0 0
05/10/2009
2.44
 13,200 2.41 2.46 2.43 0 0 0
02/10/2009
2.41
 13,600 2.41 2.50 2.34 0 0 0
01/10/2009
2.41
 4,300 2.38 2.41 2.41 0 0 0
30/09/2009
2.38
 17,700 2.44 2.46 2.38 0 0 0
29/09/2009
2.44
 9,800 2.40 2.46 2.43 0 0 0
28/09/2009
2.40
 9,500 2.53 2.60 2.40 0 0 0
25/09/2009
2.53
 19,600 2.35 2.62 2.37 0 0 0
24/09/2009
2.35
 4,400 2.52 2.52 2.35 0 0 0
23/09/2009
2.52
 32,400 2.44 2.56 2.49 0 0 0
22/09/2009
2.44
 31,600 2.34 2.44 2.29 0 0 0
21/09/2009
2.34
 36,800 2.20 2.34 2.23 0 0 0
18/09/2009
2.20
 16,900 2.19 2.22 2.16 100 0 0
17/09/2009
2.19
 11,200 2.17 2.20 2.19 0 1,500 0
16/09/2009
2.17
 9,700 2.19 2.22 2.17 0 2,000 0
15/09/2009
2.19
 13,500 2.20 2.23 2.11 0 0 0
14/09/2009
2.20
 39,400 2.05 2.20 2.05 2,100 0 0
11/09/2009
2.05
 7,200 2.02 2.13 2.04 0 0 0
10/09/2009
2.02
 3,600 2.02 2.04 1.98 0 0 0
09/09/2009
2.02
 3,400 2.02 2.02 2.01 0 0 0
08/09/2009
2.02
 1,900 1.98 2.05 2.01 0 0 0
07/09/2009
1.98
 7,500 2.02 2.02 1.96 100 0 0
04/09/2009
2.02
 6,900 2.08 2.10 2.02 0 0 0
03/09/2009
2.08
 7,300 1.99 2.08 2.01 0 1,100 0
01/09/2009
1.99
 10,900 2.04 2.04 1.98 0 4,200 0
31/08/2009
2.04
 17,600 1.92 2.07 1.93 0 0 0
28/08/2009
1.92
 20,000 1.93 1.96 1.92 0 10,800 0
27/08/2009
1.93
 5,600 1.93 1.96 1.93 0 0 0
26/08/2009
1.93
 9,700 1.93 1.96 1.93 0 0 0
25/08/2009
1.93
 17,000 1.93 1.95 1.92 0 0 0
24/08/2009
1.93
 800 1.93 1.93 1.93 0 0 0
21/08/2009
1.93
 6,900 1.86 2.02 1.92 0 3,500 0
20/08/2009
1.86
 4,300 1.96 2.02 1.86 0 0 0
19/08/2009
1.96
 6,900 1.88 1.96 1.93 0 0 0
18/08/2009
1.88
 200 1.95 1.95 1.88 0 0 0
17/08/2009
1.95
 1,000 1.93 1.95 1.95 0 0 0
14/08/2009
1.93
 2,800 1.96 1.96 1.93 0 0 0
13/08/2009
1.96
 4,800 1.96 2.01 1.95 0 0 0
12/08/2009
1.96
 6,700 1.89 1.96 1.93 0 0 0
11/08/2009
1.89
 2,900 1.99 1.99 1.82 0 0 0
10/08/2009
1.99
 3,200 1.91 1.99 1.79 0 0 0
07/08/2009
1.91
 8,400 1.91 2.02 1.79 0 0 0
06/08/2009
1.91
 4,700 1.92 1.93 1.79 0 0 0
05/08/2009
1.92
 32,900 2.01 2.01 1.89 0 0 0
04/08/2009
2.01
 1,000 1.93 2.05 2.01 0 0 0
03/08/2009
1.93
 8,600 1.86 1.99 1.92 0 0 0
31/07/2009
1.86
 7,600 1.91 2.01 1.86 0 0 0
30/07/2009
1.91
 9,500 1.93 2.08 1.91 0 0 0
29/07/2009
1.93
 3,400 1.98 2.13 1.93 0 0 0
28/07/2009
1.98
 1,500 2.11 2.20 1.98 0 0 0
27/07/2009
2.11
 100 2.01 2.11 2.11 0 0 0
24/07/2009
2.01
 32,900 1.93 2.01 1.93 0 0 0
23/07/2009
1.93
 9,800 1.93 1.93 1.79 0 0 0
22/07/2009
1.93
 500 1.99 1.99 1.86 0 0 0
21/07/2009
1.99
 3,800 1.98 1.99 1.85 0 0 0
20/07/2009
1.98
 500 1.96 1.98 1.98 0 0 0
17/07/2009
1.96
 10,100 1.93 2.02 1.79 0 0 0
16/07/2009
1.93
 22,300 1.77 1.93 1.82 0 0 0
15/07/2009
1.77
 10,200 1.82 1.86 1.77 0 0 0
14/07/2009
1.82
 3,500 1.73 1.85 1.61 0 0 0
13/07/2009
1.73
 2,600 1.96 1.96 1.71 0 0 0
10/07/2009
1.96
 21,800 1.86 2.01 1.77 0 0 0
09/07/2009
1.86
 7,200 1.93 2.01 1.85 0 0 0
08/07/2009
1.93
 3,200 2.05 2.05 1.93 0 0 0
07/07/2009
2.05
 500 2.04 2.14 2.05 0 0 0
06/07/2009
2.04
 900 1.91 2.05 2.04 0 0 0
03/07/2009
1.91
 9,900 2.08 2.08 1.91 0 0 0
02/07/2009
2.08
 13,900 2.01 2.14 1.88 0 0 0
01/07/2009
2.01
 2,000 2.16 2.16 2.01 0 0 0
30/06/2009
2.16
 100 1.99 2.16 2.16 0 0 0
29/06/2009
1.99
 5,700 2.13 2.19 1.99 0 0 0
26/06/2009
2.13
 7,200 2.11 2.16 2.13 200 0 0
25/06/2009
2.11
 20,000 2.34 2.37 2.11 0 0 0
24/06/2009
2.34
 16,500 2.34 2.34 2.19 0 0 0
23/06/2009
2.34
 1,400 2.41 2.41 2.34 0 0 0
22/06/2009
2.41
 18,100 2.53 2.60 2.41 0 0 0
19/06/2009
2.53
 24,400 2.47 2.63 2.53 1,000 0 0
18/06/2009
2.47
 6,800 2.32 2.47 2.47 0 0 0
17/06/2009
2.32
 25,500 2.20 2.35 2.23 1,000 0 0
16/06/2009
2.20
 64,700 2.07 2.20 2.16 0 0 0
15/06/2009
2.07
 4,700 2.01 2.07 2.07 0 0 0
02/06/2009
2.01
 8,750 1.98 2.02 1.98 500 0 0
01/06/2009
1.98
 8,000 1.93 2.02 1.88 0 0 0
29/05/2009
1.93
 250 1.85 1.93 1.93 0 0 0
28/05/2009
1.85
 6,000 1.91 1.91 1.83 0 0 0
27/05/2009
1.91
 13,910 1.91 1.98 1.85 0 0 0
26/05/2009
1.91
 4,640 1.99 1.99 1.91 0 0 0
25/05/2009
1.99
 4,920 1.93 1.99 1.93 0 0 0
22/05/2009
1.93
 1,970 2.02 2.02 1.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |