CTCP Bao bì Biên Hòa (svi)

58.20
-4.30
(-6.88%)
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
(2024-10-16) 		-9.80 -14.41% 800 0 0
58.20
69.60
58.20
2 tháng
(2024-09-16) 		-9.80 -14.41% 800 0 0
58.20
69.60
58.20
3 tháng
(2024-08-19) 		-9.80 -14.41% 2,200 0 0
58.20
69.60
58.20
6 tháng
(2024-05-20) 		-9.22 -13.67% 11,400 -2,100 -0.1
58.20
69.60
58.20
12 tháng
(2023-11-21) 		4.27 7.91% 41,800 -3,500 -0.2
53.07
71.56
58.20
24 tháng
(2022-11-28) 		2.29 4.09% 138,200 11,500 2.2
47.32
71.56
58.20
36 tháng
(2021-12-01) 		-8.39 -12.61% 206,400 26,598 5.4
46.07
73.94
58.20
60 tháng
(2019-12-12) 		7.22 14.15% 882,150 -605,822 -32.6
44.19
93.66
58.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/10/2020
70.90
 100 71.51 71.51 70.90 90 0 0.0
21/10/2020
71.51
 0 71.51 71.51 71.51 0 0 0
20/10/2020
71.51
 0 71.51 71.51 71.51 0 0 0
19/10/2020
71.51
 0 71.51 71.51 71.51 0 0 0
16/10/2020
71.51
 690 70.90 71.51 69.15 340 0 0.0
15/10/2020
70.90
 2,190 70.03 70.90 66.96 2,180 0 0.2
14/10/2020
70.03
 0 70.03 70.03 70.03 0 0 0
13/10/2020
70.03
 0 70.03 70.03 70.03 0 0 0
12/10/2020
70.03
 560 70.03 70.90 70.03 200 0 0.0
09/10/2020
70.03
 860 70.03 70.90 70.03 430 0 0.0
08/10/2020
70.03
 1,300 71.51 71.51 70.03 1,300 0 0.1
07/10/2020
71.51
 730 68.98 71.51 70.03 230 0 0.0
06/10/2020
68.98
 780 66.44 68.98 66.53 110 0 0.0
05/10/2020
66.44
 650 63.55 66.53 63.55 0 40 -0.0
02/10/2020
63.55
 1,150 63.11 63.55 63.46 1,150 0 0.1
01/10/2020
63.11
 190 63.02 63.11 62.15 190 0 0.0
30/09/2020
63.02
 60 59.96 63.02 60.40 40 0 0.0
29/09/2020
59.96
 360 58.91 59.96 59.52 360 0 0.0
28/09/2020
58.91
 100 58.91 58.91 58.65 100 0 0.0
25/09/2020
58.91
 570 58.91 58.91 58.91 130 0 0.0
24/09/2020
58.91
 30 56.90 58.91 58.91 0 0 0
23/09/2020
56.90
 530 56.02 56.90 56.02 0 0 0
22/09/2020
56.02
 250 56.02 56.02 56.02 0 0 0
21/09/2020
56.02
 250 56.02 56.02 56.02 0 0 0
18/09/2020
56.02
 40 55.15 56.02 55.06 0 0 0
17/09/2020
55.15
 10 54.10 55.15 55.15 0 0 0
16/09/2020
54.10
 1,110 54.10 54.10 54.10 1,100 0 0.1
15/09/2020
54.10
 940 54.01 54.18 54.10 940 0 0.1
14/09/2020
54.01
 320 54.18 54.18 54.01 320 0 0.0
11/09/2020
54.18
 10 51.99 54.18 54.18 0 0 0
10/09/2020
51.99
 1,750 52.17 53.40 51.91 300 1,030 -0.0
09/09/2020
52.17
 5,340 51.82 52.17 51.82 470 5,340 -0.3
08/09/2020
51.82
 5,470 52.43 52.43 51.82 4,960 5,460 -0.0
07/09/2020
52.43
 30 52.43 52.43 52.43 0 0 0
04/09/2020
52.43
 420 54.27 54.27 52.43 0 0 0
03/09/2020
54.27
 490 54.27 57.95 51.91 190 0 0.0
01/09/2020
54.27
 2,080 54.27 54.36 54.27 2,070 350 0.1
31/08/2020
54.27
 5,730 54.27 54.27 53.66 5,650 0 0.4
28/08/2020
54.27
 1,330 53.40 56.90 53.48 100 0 0.0
27/08/2020
53.40
 430 53.40 53.40 51.73 400 0 0.0
26/08/2020
53.40
 330 53.40 53.40 53.40 320 0 0.0
25/08/2020
53.40
 2,210 53.40 53.40 53.31 2,120 600 0.1
24/08/2020
53.40
 2,080 51.64 53.40 51.91 2,040 0 0.1
21/08/2020
51.64
 3,020 54.27 54.27 51.64 2,400 0 0.1
20/08/2020
54.27
 110 51.64 54.27 51.82 0 0 0
19/08/2020
51.64
 600 51.64 51.64 51.64 600 0 0.0
18/08/2020
51.64
 160 51.64 51.64 51.64 20 0 0.0
17/08/2020
51.64
 1,070 51.64 51.73 51.64 70 0 0.0
14/08/2020
51.64
 1,360 50.77 51.64 51.64 0 0 0
13/08/2020
50.77
 60 50.77 50.77 50.77 0 0 0
12/08/2020
50.77
 230 53.31 53.31 50.77 0 0 0
11/08/2020
53.31
 0 53.31 53.31 53.31 0 0 0
10/08/2020
53.31
 1,630 50.51 53.31 50.77 100 0 0.0
07/08/2020
50.51
 340 50.16 52.52 50.51 0 0 0
06/08/2020
50.16
 510 52.43 53.40 50.16 0 0 0
05/08/2020
52.43
 650 49.89 52.43 48.14 0 0 0
04/08/2020
49.89
 60 52.35 52.35 49.89 0 0 0
03/08/2020
52.35
 1,530 52.35 52.35 52.35 0 0 0
31/07/2020
52.35
 430 52.52 52.52 52.35 0 0 0
30/07/2020
52.52
 1,210 54.10 54.10 52.52 0 0 0
29/07/2020
54.10
 1,220 54.88 54.88 51.64 0 0 0
28/07/2020
54.88
 20 54.97 54.97 52.43 0 10 -0.0
27/07/2020
54.97
 30 55.06 55.06 54.27 0 0 0
24/07/2020
55.06
 140 55.15 57.68 55.06 0 0 0
23/07/2020
55.15
 0 55.15 55.15 55.15 0 0 0
22/07/2020
55.15
 30 56.02 56.02 54.45 0 0 0
21/07/2020
56.02
 30 57.77 57.77 56.02 0 0 0
20/07/2020
57.77
 2,100 57.77 57.77 55.15 0 0 0
17/07/2020
57.77
 2,420 55.15 57.77 53.40 0 0 0
16/07/2020
55.15
 260 56.02 56.02 55.15 0 0 0
15/07/2020
56.02
 1,090 59.87 59.87 56.02 0 0 0
14/07/2020
59.87
 0 59.87 59.87 59.87 0 0 0
13/07/2020
59.87
 10 59.87 59.87 59.87 0 0 0
10/07/2020
59.87
 80 59.87 59.87 59.87 0 0 0
09/07/2020: Cổ tức tiền mặt tỉ lệ: 20%
09/07/2020
59.87
 50 58.12 59.87 59.87 0 0 0
08/07/2020
58.12
 0 58.12 58.12 58.12 0 0 0
07/07/2020
58.12
 1,280 58.63 61.27 58.12 0 0 0
06/07/2020
58.63
 50 61.18 61.18 58.63 0 0 0
03/07/2020
61.18
 20 61.18 61.18 61.18 0 0 0
02/07/2020
61.18
 1,920 59.48 61.18 61.01 0 0 0
01/07/2020
59.48
 450 61.10 61.10 58.72 0 0 0
30/06/2020
61.10
 10 58.72 61.10 61.10 0 0 0
29/06/2020
58.72
 1,920 59.48 59.48 58.72 0 0 0
26/06/2020
59.48
 610 58.55 59.48 59.48 0 0 0
25/06/2020
58.55
 1,620 62.46 62.46 58.55 0 0 0
24/06/2020
62.46
 2,010 59.06 62.46 59.31 0 0 0
23/06/2020
59.06
 2,090 59.06 59.14 59.06 40 0 0.0
22/06/2020
59.06
 1,260 58.97 59.06 58.72 0 0 0
19/06/2020
58.97
 210 56.08 58.97 54.38 0 0 0
18/06/2020
56.08
 360 55.32 56.08 55.23 40 0 0.0
17/06/2020
55.32
 2,250 59.48 59.48 55.32 0 0 0
16/06/2020
59.48
 0 59.48 59.48 59.48 0 0 0
15/06/2020
59.48
 200 60.33 60.33 59.48 0 0 0
12/06/2020
60.33
 280 61.18 61.18 59.48 130 0 0.0
11/06/2020
61.18
 430 61.18 61.18 57.44 0 0 0
10/06/2020
61.18
 200 59.14 61.18 61.18 200 0 0.0
09/06/2020
59.14
 720 63.56 63.56 59.14 0 0 0
08/06/2020
63.56
 1,470 59.65 63.65 59.65 80 0 0.0
05/06/2020
59.65
 1,230 63.73 63.73 59.48 0 0 0
04/06/2020
63.73
 630 67.89 67.89 63.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |