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)
29/12/2017
34.68
 2,080 32.64 34.68 31.88 1,800 1,800 0
28/12/2017
32.64
 130 30.74 32.64 32.26 0 0 0
27/12/2017
30.74
 0 30.74 30.74 30.74 0 0 0
26/12/2017
30.74
 0 30.74 30.74 30.74 0 0 0
25/12/2017
30.74
 0 30.74 30.74 30.74 0 0 0
22/12/2017
30.74
 0 30.74 30.74 30.74 0 0 0
21/12/2017
30.74
 0 30.74 30.74 30.74 0 0 0
20/12/2017
30.74
 0 30.74 30.74 30.74 0 0 0
19/12/2017
30.74
 0 30.74 30.74 30.74 0 0 0
18/12/2017
30.74
 30 32.48 32.48 30.74 30 30 0
15/12/2017
32.48
 2,510 30.85 32.48 31.12 2,000 470 0.1
14/12/2017
30.85
 0 30.85 30.85 30.85 0 0 0
13/12/2017
30.85
 0 30.85 30.85 30.85 0 0 0
12/12/2017
30.85
 10,410 30.66 32.75 30.66 1,100 1,100 0
11/12/2017
30.66
 740 30.59 32.18 30.59 100 0 0.0
08/12/2017
30.59
 0 30.59 30.59 30.59 0 0 0
07/12/2017
30.59
 0 30.59 30.59 30.59 0 0 0
06/12/2017
30.59
 1,300 31.34 31.34 30.59 0 0 0
05/12/2017
31.34
 11,890 30.89 31.34 31.04 0 0 0
04/12/2017
30.89
 260 32.64 34.30 30.89 0 0 0
01/12/2017
32.64
 0 32.64 32.64 32.64 0 0 0
30/11/2017
32.64
 150 34.61 34.61 32.64 0 0 0
29/11/2017
34.61
 2,510 33.39 34.76 31.88 0 0 0
28/11/2017
33.39
 0 33.39 33.39 33.39 0 0 0
27/11/2017
33.39
 6,090 31.88 33.39 31.88 5,160 5,390 -0.0
24/11/2017
31.88
 3,790 31.61 33.39 31.88 900 1,000 -0.0
23/11/2017
31.61
 0 31.61 31.61 31.61 0 0 0
22/11/2017
31.61
 2,500 31.65 33.39 31.61 0 0 0
21/11/2017
31.65
 2,450 31.88 32.94 31.65 0 0 0
20/11/2017
31.88
 7,640 32.86 33.39 31.88 10 0 0.0
17/11/2017
32.86
 2,400 31.88 32.86 32.86 0 0 0
16/11/2017
31.88
 13,630 32.03 34.15 31.88 0 0 0
15/11/2017
32.03
 2,800 31.95 34.15 32.03 2,600 0 0.1
14/11/2017
31.95
 0 31.95 31.95 31.95 0 0 0
13/11/2017
31.95
 5,400 31.88 32.64 31.88 2,400 0 0.1
10/11/2017: Cổ tức tiền mặt tỉ lệ: 15%
10/11/2017
31.88
 2,400 30.81 31.88 31.88 2,400 0 0.1
09/11/2017
30.81
 2,900 30.45 30.81 30.74 0 0 0
08/11/2017
30.45
 0 30.45 30.45 30.45 0 0 0
07/11/2017
30.45
 0 30.45 30.45 30.45 0 0 0
06/11/2017
30.45
 5,050 30.01 31.84 30.45 0 0 0
03/11/2017
30.01
 0 30.01 30.01 30.01 0 0 0
02/11/2017
30.01
 5,850 30.01 30.01 30.01 0 5,850 -0.2
01/11/2017
30.01
 4,500 30.45 30.45 30.01 0 4,500 -0.2
31/10/2017
30.45
 10 30.81 30.81 30.45 0 0 0
30/10/2017
30.81
 100 31.84 31.84 30.81 0 0 0
27/10/2017
31.84
 50 31.11 31.84 31.84 0 0 0
26/10/2017
31.11
 0 31.11 31.11 31.11 0 0 0
25/10/2017
31.11
 3,500 33.30 33.52 31.11 0 0 0
24/10/2017
33.30
 9,800 32.20 33.30 30.74 0 0 0
23/10/2017
32.20
 5,210 31.47 32.94 31.47 0 0 0
20/10/2017
31.47
 7,830 30.74 32.86 31.47 0 0 0
19/10/2017
30.74
 0 30.74 30.74 30.74 0 0 0
18/10/2017
30.74
 310 30.74 32.13 30.37 0 0 0
17/10/2017
30.74
 400 30.74 30.74 30.74 0 0 0
16/10/2017
30.74
 0 30.74 30.74 30.74 0 0 0
13/10/2017
30.74
 0 30.74 30.74 30.74 0 0 0
12/10/2017
30.74
 0 30.74 30.74 30.74 0 0 0
11/10/2017
30.74
 0 30.74 30.74 30.74 0 0 0
10/10/2017
30.74
 0 30.74 30.74 30.74 0 0 0
09/10/2017
30.74
 3,500 30.74 31.11 30.74 0 0 0
06/10/2017
30.74
 3,100 32.20 32.94 30.74 0 0 0
05/10/2017
32.20
 1,100 32.94 33.67 32.20 0 0 0
04/10/2017
32.94
 11,250 34.40 34.40 32.94 0 0 0
03/10/2017
34.40
 16,000 33.67 34.77 34.40 0 0 0
02/10/2017
33.67
 1,000 34.40 34.40 33.67 0 0 0
29/09/2017
34.40
 34,500 34.40 34.40 33.67 0 1,145,364 -57.3
28/09/2017
34.40
 9,180 34.58 34.58 32.20 330 0 0.0
27/09/2017
34.58
 1,480 32.35 34.58 34.58 1,480 0 0.1
26/09/2017
32.35
 22,220 31.47 33.67 32.35 450 0 0.0
25/09/2017
31.47
 35,760 30.74 32.86 30.74 0 0 0
22/09/2017
30.74
 44,450 30.05 32.13 30.05 0 0 0
21/09/2017
30.05
 5,970 30.05 31.11 30.05 10 0 0.0
20/09/2017
30.05
 28,410 28.11 30.05 28.18 0 0 0
19/09/2017
28.11
 6,780 28.03 29.94 28.07 150 0 0.0
18/09/2017
28.03
 0 28.03 28.03 28.03 0 0 0
15/09/2017
28.03
 6,010 28.03 29.86 28.03 0 0 0
14/09/2017
28.03
 0 28.03 28.03 28.03 0 0 0
13/09/2017
28.03
 11,020 27.81 29.75 28.03 0 0 0
12/09/2017
27.81
 820 27.81 27.81 26.93 0 0 0
11/09/2017
27.81
 40 28.18 28.33 27.81 0 0 0
08/09/2017
28.18
 90 27.81 28.18 28.18 0 90 -0.0
07/09/2017
27.81
 0 27.81 27.81 27.81 0 0 0
06/09/2017
27.81
 0 27.81 27.81 27.81 0 0 0
05/09/2017
27.81
 2,350 27.59 29.28 27.81 180 0 0.0
01/09/2017
27.59
 870 27.52 29.28 27.59 0 70 -0.0
31/08/2017
27.52
 15,520 27.52 29.42 27.52 460 0 0.0
30/08/2017
27.52
 1,210 27.52 29.13 27.52 0 0 0
29/08/2017
27.52
 0 27.52 27.52 27.52 0 0 0
28/08/2017
27.52
 0 27.52 27.52 27.52 0 0 0
25/08/2017
27.52
 4,130 27.81 29.28 27.52 0 0 0
24/08/2017
27.81
 7,340 28.91 28.91 27.81 0 0 0
23/08/2017
28.91
 1,000 28.54 28.91 28.91 0 0 0
22/08/2017
28.54
 1,700 27.81 28.54 28.54 0 0 0
21/08/2017
27.81
 5,100 28.18 28.18 27.81 0 5,100 -0.2
18/08/2017
28.18
 0 28.18 28.18 28.18 0 0 0
17/08/2017
28.18
 20 27.23 28.18 28.18 0 0 0
16/08/2017
27.23
 600 27.81 27.81 27.23 0 0 0
15/08/2017
27.81
 44,210 27.15 29.02 27.81 0 8,000 -0.3
14/08/2017
27.15
 30 28.54 28.54 27.15 0 0 0
11/08/2017
28.54
 0 28.54 28.54 28.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |