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
(2026-05-13) 		5.90 31.05% 300 0 0
19
24.90
24.90
2 tháng
(2026-04-13) 		5.60 29.02% 400 0 0
19
24.90
24.90
3 tháng
(2026-03-16) 		4.90 24.50% 3,000 -300 -0.0
19
24.90
24.90
6 tháng
(2025-12-15) 		9.39 60.55% 8,300 300 0.0
15.51
24.90
24.90
12 tháng
(2025-06-17) 		11.35 83.80% 36,000 1,100 0.0
12.52
24.90
24.90
24 tháng
(2024-06-24) 		10.06 67.79% 99,837 -4,100 0.0
9.69
24.90
24.90
36 tháng
(2023-06-28) 		10.34 70.98% 185,192 -11,133 -0.1
9.69
24.90
24.90
60 tháng
(2021-07-08) 		15.70 170.66% 334,794 -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)
01/10/2007
4.64
 39,640 4.53 4.71 4.59 0 1,000 0
28/09/2007
4.53
 33,320 4.47 4.58 4.41 0 0 0
27/09/2007
4.47
 61,370 4.59 4.59 4.41 0 0 0
26/09/2007
4.59
 110,300 4.42 4.64 4.42 0 3,000 0
25/09/2007
4.42
 88,160 4.22 4.42 4.35 0 500 0
24/09/2007
4.22
 28,440 4.02 4.22 4.02 0 0 0
21/09/2007
4.02
 32,050 4.02 4.06 4.02 1,000 5,700 0
20/09/2007
4.02
 27,790 4.00 4.06 4.00 0 0 0
19/09/2007
4.00
 21,740 3.95 4.07 3.95 0 0 0
18/09/2007
3.95
 23,830 4.00 4.00 3.95 0 0 0
17/09/2007
4.00
 9,800 4.00 4.01 4.00 500 0 0
14/09/2007
4.00
 7,800 4.00 4.00 3.91 0 0 0
13/09/2007
4.00
 10,630 4.06 4.06 4.00 0 0 0
12/09/2007
4.06
 28,520 4.20 4.21 4.00 0 1,000 0
11/09/2007
4.20
 52,220 4.00 4.20 3.80 0 0 0
10/09/2007
4.00
 20,050 3.90 4.00 3.90 2,000 0 0
07/09/2007
3.90
 9,750 3.86 3.90 3.86 0 0 0
06/09/2007
3.86
 4,310 3.84 3.86 3.84 0 0 0
05/09/2007
3.84
 7,940 4.00 4.00 3.84 0 0 0
04/09/2007
4.00
 13,630 3.91 4.00 3.84 5,800 0 0
31/08/2007
3.91
 28,430 3.77 3.91 3.84 2,000 0 0
30/08/2007
3.77
 16,290 3.71 3.88 3.72 0 0 0
29/08/2007
3.71
 2,460 3.67 3.71 3.65 0 0 0
28/08/2007
3.67
 3,150 3.71 3.75 3.65 0 0 0
27/08/2007
3.71
 5,530 3.71 3.77 3.71 0 0 0
24/08/2007
3.71
 18,320 3.74 3.77 3.71 0 0 0
23/08/2007
3.74
 1,800 3.77 3.77 3.65 0 0 0
22/08/2007
3.77
 3,920 3.68 3.81 3.73 0 0 0
21/08/2007
3.68
 10,500 3.67 3.77 3.67 0 0 0
20/08/2007
3.67
 11,500 3.82 3.82 3.67 0 0 0
17/08/2007
3.82
 5,950 3.77 3.82 3.77 0 0 0
16/08/2007
3.77
 3,250 3.82 3.88 3.77 0 0 0
15/08/2007
3.82
 1,500 3.79 3.82 3.79 0 0 0
14/08/2007
3.79
 6,370 3.77 3.88 3.79 0 0 0
13/08/2007
3.77
 13,420 3.77 3.82 3.77 0 0 0
10/08/2007
3.77
 4,000 3.94 3.94 3.75 0 0 0
09/08/2007
3.94
 18,550 3.95 3.97 3.94 0 0 0
08/08/2007
3.95
 5,760 4.04 4.10 3.94 0 0 0
07/08/2007
4.04
 4,160 3.90 4.04 3.90 0 0 0
06/08/2007
3.90
 14,830 3.94 3.94 3.90 0 0 0
03/08/2007
3.94
 10,880 4.00 4.00 3.94 20 0 0
02/08/2007
4.00
 7,830 4.06 4.11 4.00 0 0 0
01/08/2007
4.06
 5,010 3.95 4.06 3.94 0 0 0
31/07/2007
3.95
 2,470 3.94 4.08 3.95 0 0 0
30/07/2007
3.94
 28,290 4.12 4.12 3.92 0 0 0
27/07/2007
4.12
 13,250 4.04 4.12 4.01 0 6,660 0
26/07/2007
4.04
 12,730 4.21 4.21 4.04 0 3,330 0
25/07/2007
4.21
 9,870 4.28 4.28 4.21 0 0 0
24/07/2007
4.28
 8,200 4.32 4.32 4.14 0 0 0
23/07/2007
4.32
 15,270 4.53 4.53 4.32 0 0 0
20/07/2007
4.53
 19,470 4.32 4.53 4.53 9,990 0 0
19/07/2007
4.32
 31,120 4.12 4.32 4.30 0 0 0
18/07/2007
4.12
 6,900 4.18 4.18 4.12 0 0 0
17/07/2007
4.18
 6,870 4.00 4.18 4.00 0 0 0
16/07/2007
4.00
 3,240 4.18 4.18 4.00 0 0 0
13/07/2007
4.18
 10,600 4.12 4.24 4.18 0 0 0
12/07/2007
4.12
 6,770 4.30 4.30 4.12 0 0 0
11/07/2007
4.30
 13,000 4.18 4.30 4.30 0 0 0
10/07/2007
4.18
 7,040 4.00 4.18 4.06 0 0 0
09/07/2007
4.00
 8,310 3.95 4.00 4.00 0 10 0
06/07/2007
3.95
 10,300 3.93 3.95 3.93 0 0 0
05/07/2007
3.93
 8,500 4.11 4.11 3.93 0 0 0
04/07/2007
4.11
 5,210 3.92 4.11 3.92 0 0 0
03/07/2007
3.92
 17,680 4.12 4.12 3.92 0 0 0
02/07/2007
4.12
 3,400 4.30 4.35 4.08 0 0 0
29/06/2007
4.30
 5,150 4.35 4.35 4.25 0 0 0
28/06/2007
4.35
 14,380 4.47 4.47 4.35 0 0 0
27/06/2007
4.47
 4,200 4.47 4.47 4.47 0 0 0
26/06/2007
4.47
 11,350 4.47 4.47 4.47 0 0 0
25/06/2007
4.47
 16,560 4.30 4.47 4.18 0 0 0
22/06/2007
4.30
 19,540 4.48 4.48 4.30 0 0 0
21/06/2007
4.48
 9,950 4.59 4.59 4.48 0 0 0
20/06/2007
4.59
 19,830 4.59 4.59 4.59 0 0 0
19/06/2007
4.59
 12,940 4.61 4.61 4.50 0 100 0
18/06/2007
4.61
 9,590 4.74 4.74 4.61 200 0 0
15/06/2007
4.74
 17,800 4.61 4.74 4.53 0 0 0
14/06/2007
4.61
 24,810 4.74 4.74 4.61 0 0 0
13/06/2007
4.74
 62,760 4.52 4.74 4.52 0 0 0
12/06/2007
4.52
 19,450 4.75 4.75 4.52 0 0 0
11/06/2007
4.75
 3,010 5.00 5.00 4.75 0 0 0
08/06/2007
5.00
 12,590 5.26 5.26 5.00 400 0 0
07/06/2007
5.26
 86,500 5.26 5.52 5.26 0 0 0
06/06/2007
5.26
 87,820 5.01 5.26 5.26 0 0 0
05/06/2007
5.01
 94,890 4.78 5.01 5.00 0 0 0
04/06/2007
4.78
 97,370 4.55 4.78 4.71 0 0 0
01/06/2007
4.55
 36,640 4.34 4.55 4.53 0 0 0
31/05/2007
4.34
 5,290 4.14 4.34 4.14 0 0 0
30/05/2007
4.14
 2,700 4.35 4.35 4.14 0 0 0
29/05/2007
4.35
 1,760 4.47 4.47 4.30 0 0 0
28/05/2007
4.47
 18,760 4.47 4.67 4.47 0 0 0
25/05/2007
4.47
 30,510 4.41 4.53 4.47 0 0 0
24/05/2007
4.41
 32,310 4.21 4.41 4.41 0 140 0
23/05/2007
4.21
 8,810 4.01 4.21 4.21 0 300 0
22/05/2007
4.01
 2,230 3.82 4.01 4.01 0 200 0
21/05/2007
3.82
 8,460 3.65 3.82 3.65 0 0 0
18/05/2007
3.65
 610 3.71 3.71 3.65 0 0 0
17/05/2007
3.71
 2,550 3.65 3.71 3.65 200 0 0
16/05/2007
3.65
 2,650 3.77 3.77 3.65 0 0 0
15/05/2007
3.77
 2,950 3.77 3.82 3.77 0 0 0
14/05/2007
3.77
 1,370 3.82 3.94 3.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |