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)
04/06/2018
36.11
 700 36.11 36.11 36.11 0 0 0
01/06/2018
36.11
 1,610 34.84 36.11 35.52 0 0 0
31/05/2018
34.84
 20 35.69 35.69 34.84 0 0 0
30/05/2018
35.69
 79,230 35.69 35.69 35.65 0 0 0
29/05/2018
35.69
 97,460 34.84 35.69 33.61 0 0 0
28/05/2018
34.84
 40 36.20 36.20 34.84 0 0 0
25/05/2018
36.20
 110 36.28 36.28 33.99 0 0 0
24/05/2018
36.28
 1,850 36.71 36.88 34.16 0 0 0
23/05/2018
36.71
 0 36.71 36.71 36.71 0 0 0
22/05/2018
36.71
 0 36.71 36.71 36.71 0 0 0
21/05/2018
36.71
 0 36.71 36.71 36.71 0 0 0
18/05/2018
36.71
 0 36.71 36.71 36.71 0 0 0
17/05/2018
36.71
 820 35.69 36.71 33.22 0 790 -0.0
16/05/2018
35.69
 200 36.37 36.37 35.69 0 0 0
15/05/2018
36.37
 830 33.99 36.37 35.69 0 0 0
14/05/2018
33.99
 270 35.56 38.03 33.99 0 0 0
11/05/2018
35.56
 0 35.56 35.56 35.56 0 0 0
10/05/2018
35.56
 0 35.56 35.56 35.56 0 0 0
09/05/2018
35.56
 410 38.24 38.24 35.56 0 0 0
08/05/2018
38.24
 10 37.39 38.24 38.24 0 0 0
07/05/2018
37.39
 6,010 37.39 37.73 37.39 0 0 0
04/05/2018
37.39
 0 37.39 37.39 37.39 0 0 0
03/05/2018
37.39
 0 37.39 37.39 37.39 0 0 0
02/05/2018
37.39
 10 36.88 37.39 37.39 0 0 0
27/04/2018
36.88
 0 36.88 36.88 36.88 0 0 0
26/04/2018
36.88
 10 35.69 36.88 36.88 0 0 0
24/04/2018
35.69
 0 35.69 35.69 35.69 0 0 0
23/04/2018
35.69
 0 35.69 35.69 35.69 0 0 0
20/04/2018
35.69
 2,010 35.69 36.54 35.69 0 0 0
19/04/2018
35.69
 0 35.69 35.69 35.69 0 0 0
18/04/2018
35.69
 0 35.69 35.69 35.69 0 0 0
17/04/2018
35.69
 0 35.69 35.69 35.69 0 0 0
16/04/2018
35.69
 0 35.69 35.69 35.69 0 0 0
13/04/2018
35.69
 10 35.43 35.69 35.69 0 0 0
12/04/2018
35.43
 0 35.43 35.43 35.43 0 0 0
11/04/2018
35.43
 10 33.99 35.43 35.43 0 0 0
10/04/2018
33.99
 20,990 33.99 33.99 33.82 0 1,500 -0.1
09/04/2018
33.99
 0 33.99 33.99 33.99 0 0 0
06/04/2018
33.99
 4,470 36.54 36.54 33.99 0 0 0
05/04/2018
36.54
 0 36.54 36.54 36.54 0 0 0
04/04/2018
36.54
 10 35.69 36.54 36.54 0 0 0
03/04/2018
35.69
 850 33.99 35.69 33.99 0 250 -0.0
02/04/2018
33.99
 450 35.69 35.69 33.99 0 0 0
30/03/2018
35.69
 2,750 35.69 35.77 35.60 0 1,090 -0.0
29/03/2018
35.69
 2,340 37.39 37.39 35.69 0 0 0
28/03/2018
37.39
 1,790 37.39 37.39 36.54 1,500 0 0.1
27/03/2018: Cổ tức tiền mặt tỉ lệ: 50%
27/03/2018
37.39
 730 35.52 37.56 37.39 160 0 0.0
26/03/2018
35.52
 12,980 35.67 35.67 35.29 0 4,640 -0.2
23/03/2018
35.67
 1,810 35.67 35.67 34.91 0 1,280 -0.1
22/03/2018
35.67
 4,110 35.67 35.75 35.67 880 0 0.0
21/03/2018
35.67
 6,710 35.14 35.82 35.22 460 0 0.0
20/03/2018
35.14
 8,810 34.53 35.37 35.06 150 0 0.0
19/03/2018
34.53
 1,740 34.53 34.91 34.53 0 0 0
16/03/2018
34.53
 4,230 34.84 34.84 34.15 0 2,540 -0.1
15/03/2018
34.84
 2,920 34.84 34.84 32.64 0 0 0
14/03/2018
34.84
 1,820 37.19 37.19 34.84 0 0 0
13/03/2018
37.19
 25,030 34.91 37.19 34.91 0 0 0
12/03/2018
34.91
 8,680 34.91 37.19 34.91 0 640 -0.0
09/03/2018
34.91
 12,130 32.64 34.91 32.71 0 8,860 -0.4
08/03/2018
32.64
 2,510 32.64 32.64 30.36 0 2,510 -0.1
07/03/2018
32.64
 10 31.65 32.64 32.64 0 10 -0.0
06/03/2018
31.65
 2,440 29.60 31.65 29.60 0 0 0
05/03/2018
29.60
 5,070 29.22 29.60 29.07 3,900 4,400 -0.0
02/03/2018
29.22
 0 29.22 29.22 29.22 0 0 0
01/03/2018
29.22
 0 29.22 29.22 29.22 0 0 0
28/02/2018
29.22
 1,600 29.37 29.52 29.22 0 1,500 -0.1
27/02/2018
29.37
 500 30.36 30.36 29.37 0 500 -0.0
26/02/2018
30.36
 1,000 31.12 31.12 30.36 0 1,000 -0.0
23/02/2018
31.12
 0 31.12 31.12 31.12 0 0 0
22/02/2018
31.12
 0 31.12 31.12 31.12 0 0 0
21/02/2018
31.12
 12,680 32.64 32.64 31.12 0 12,500 -0.5
13/02/2018
32.64
 0 32.64 32.64 32.64 0 0 0
12/02/2018
32.64
 10 32.64 32.64 32.64 0 10 -0.0
09/02/2018
32.64
 0 32.64 32.64 32.64 0 0 0
08/02/2018
32.64
 0 32.64 32.64 32.64 0 0 0
07/02/2018
32.64
 0 32.64 32.64 32.64 0 0 0
06/02/2018
32.64
 50 31.12 32.64 32.64 50 50 0
05/02/2018
31.12
 0 31.12 31.12 31.12 0 0 0
02/02/2018
31.12
 0 31.12 31.12 31.12 0 0 0
01/02/2018
31.12
 1,010 31.12 31.12 31.12 0 0 0
31/01/2018
31.12
 0 31.12 31.12 31.12 0 0 0
30/01/2018
31.12
 10,710 32.56 32.56 31.12 0 600 -0.0
29/01/2018
32.56
 10,200 31.88 32.56 31.50 0 200 -0.0
26/01/2018
31.88
 200 32.56 32.56 31.88 0 200 -0.0
25/01/2018
32.56
 700 32.56 32.56 32.56 700 0 0.0
22/01/2018
32.56
 9,960 31.12 32.56 31.12 0 470 -0.0
19/01/2018
31.12
 300 32.10 32.10 31.12 0 0 0
18/01/2018
32.10
 0 32.10 32.10 32.10 0 0 0
17/01/2018
32.10
 0 32.10 32.10 32.10 0 0 0
16/01/2018
32.10
 1,000 31.88 32.26 32.10 1,000 0 0.0
15/01/2018
31.88
 16,770 33.39 33.39 31.88 7,770 7,770 0
12/01/2018
33.39
 4,610 31.91 33.39 30.81 0 0 0
11/01/2018
31.91
 0 31.91 31.91 31.91 0 0 0
10/01/2018
31.91
 0 31.91 31.91 31.91 0 0 0
09/01/2018
31.91
 25,000 32.29 32.29 31.91 0 0 0
08/01/2018
32.29
 0 32.29 32.29 32.29 0 0 0
05/01/2018
32.29
 0 32.29 32.29 32.29 0 0 0
04/01/2018
32.29
 0 32.29 32.29 32.29 0 0 0
03/01/2018
32.29
 100 34.68 34.68 32.29 0 0 0
02/01/2018
34.68
 0 34.68 34.68 34.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |