CTCP Bao Bì PP Bình Dương (hbd)

26.40
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
(2026-06-30) 		0.90 3.53% 3,100 0 0
25.50
26.40
26.40
2 tháng
(2026-06-01) 		7.40 38.95% 3,500 0 0
19
26.40
26.40
3 tháng
(2026-05-04) 		7.40 38.95% 3,500 0 0
19
26.40
26.40
6 tháng
(2026-02-02) 		8.65 48.72% 10,400 -700 -0.0
17.75
26.40
26.40
12 tháng
(2025-08-04) 		9.68 57.86% 31,800 1,100 0.0
14.48
26.40
26.40
24 tháng
(2024-08-09) 		9.81 59.17% 100,454 -4,100 0.0
9.69
26.40
26.40
36 tháng
(2023-08-15) 		12.80 94.07% 183,851 -10,933 -0.1
9.69
26.40
26.40
60 tháng
(2021-08-25) 		16.25 160.18% 332,684 -24,637 -0.3
9.30
26.40
26.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/05/2009
2.02
 17,790 1.95 2.04 1.93 0 0 0
20/05/2009
1.95
 12,990 1.88 1.95 1.93 0 0 0
19/05/2009
1.88
 17,250 1.85 1.93 1.79 0 0 0
18/05/2009
1.85
 2,310 1.85 1.85 1.85 0 0 0
15/05/2009
1.85
 6,050 1.82 1.85 1.73 0 0 0
14/05/2009
1.82
 830 1.79 1.82 1.70 0 0 0
13/05/2009
1.79
 8,410 1.79 1.86 1.79 0 0 0
12/05/2009
1.79
 2,360 1.74 1.79 1.74 0 0 0
11/05/2009
1.74
 1,870 1.68 1.74 1.74 0 0 0
08/05/2009
1.68
 810 1.76 1.76 1.68 0 0 0
07/05/2009
1.76
 2,050 1.70 1.77 1.70 0 20 0
06/05/2009
1.70
 610 1.79 1.79 1.70 0 0 0
05/05/2009
1.79
 11,220 1.71 1.79 1.79 0 70 0
04/05/2009
1.71
 6,500 1.64 1.71 1.71 0 620 0
29/04/2009
1.64
 10 1.56 1.64 1.64 0 0 0
28/04/2009
1.56
 910 1.64 1.68 1.56 0 0 0
27/04/2009
1.64
 0 1.64 1.64 1.64 0 0 0
24/04/2009
1.64
 1,010 1.67 1.67 1.59 0 0 0
23/04/2009
1.67
 2,540 1.68 1.71 1.67 0 0 0
22/04/2009
1.68
 2,300 1.71 1.71 1.67 0 0 0
21/04/2009
1.71
 200 1.80 1.80 1.71 0 0 0
20/04/2009
1.80
 0 1.80 1.80 1.80 0 0 0
17/04/2009
1.80
 5,730 1.73 1.80 1.67 0 1,520 0
16/04/2009
1.73
 5,280 1.65 1.73 1.67 0 450 0
15/04/2009
1.65
 3,450 1.68 1.68 1.65 0 0 0
14/04/2009
1.68
 7,530 1.61 1.68 1.64 180 80 0
13/04/2009
1.61
 9,120 1.59 1.67 1.61 50 0 0
10/04/2009
1.59
 1,190 1.62 1.67 1.59 0 0 0
09/04/2009
1.62
 5,240 1.62 1.64 1.59 2,000 0 0
08/04/2009
1.62
 1,510 1.59 1.62 1.62 0 0 0
07/04/2009
1.59
 20,410 1.59 1.64 1.59 0 0 0
03/04/2009
1.59
 8,440 1.56 1.59 1.58 0 0 0
02/04/2009
1.56
 3,030 1.56 1.56 1.52 0 0 0
01/04/2009
1.56
 610 1.49 1.56 1.50 0 0 0
31/03/2009
1.49
 660 1.56 1.56 1.49 0 0 0
30/03/2009
1.56
 2,270 1.52 1.56 1.52 0 0 0
27/03/2009
1.52
 1,710 1.52 1.56 1.52 0 0 0
26/03/2009
1.52
 5,820 1.49 1.56 1.52 0 0 0
25/03/2009
1.49
 500 1.53 1.53 1.49 0 0 0
24/03/2009
1.53
 5,120 1.53 1.53 1.53 0 0 0
23/03/2009
1.53
 20 1.53 1.53 1.50 0 0 0
20/03/2009
1.53
 5,380 1.49 1.53 1.49 0 0 0
19/03/2009
1.49
 2,250 1.56 1.56 1.49 2,000 0 0
18/03/2009
1.56
 80 1.52 1.56 1.52 0 0 0
17/03/2009
1.52
 930 1.56 1.56 1.52 0 0 0
16/03/2009
1.56
 180 1.62 1.62 1.56 0 0 0
13/03/2009
1.62
 10 1.58 1.62 1.62 0 0 0
12/03/2009
1.58
 0 1.58 1.58 1.58 0 0 0
11/03/2009
1.58
 4,430 1.56 1.58 1.56 0 0 0
10/03/2009: Cổ tức tiền mặt tỉ lệ: 5%
10/03/2009
1.56
 820 1.49 1.56 1.49 0 0 0
09/03/2009
1.49
 12,880 1.56 1.56 1.49 0 0 0
06/03/2009
1.56
 100 1.56 1.56 1.56 100 0 0
05/03/2009
1.56
 10 1.56 1.56 1.56 0 0 0
04/03/2009
1.56
 100 1.52 1.56 1.56 0 0 0
03/03/2009
1.52
 10 1.46 1.52 1.52 0 0 0
02/03/2009
1.46
 1,100 1.46 1.46 1.46 0 0 0
27/02/2009
1.46
 440 1.46 1.46 1.46 0 0 0
26/02/2009
1.46
 3,990 1.49 1.49 1.46 0 0 0
25/02/2009
1.49
 2,410 1.42 1.49 1.45 0 0 0
24/02/2009
1.42
 3,890 1.43 1.43 1.42 0 0 0
23/02/2009
1.43
 5,000 1.49 1.49 1.42 0 0 0
20/02/2009
1.49
 7,570 1.47 1.49 1.42 0 0 0
19/02/2009
1.47
 11,360 1.42 1.47 1.42 0 0 0
18/02/2009
1.42
 8,960 1.47 1.47 1.42 0 0 0
17/02/2009
1.47
 1,010 1.55 1.55 1.47 0 0 0
16/02/2009
1.55
 3,050 1.53 1.55 1.46 0 0 0
13/02/2009
1.53
 530 1.53 1.53 1.49 0 0 0
12/02/2009
1.53
 6,500 1.49 1.56 1.53 0 0 0
11/02/2009
1.49
 7,860 1.42 1.49 1.49 0 0 0
10/02/2009
1.42
 11,400 1.49 1.49 1.42 2,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |