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
(2024-10-15) 		-5.50 -8.09% 700 0 0
62.50
69.60
62.50
2 tháng
(2024-09-16) 		-5.50 -8.09% 700 0 0
62.50
69.60
62.50
3 tháng
(2024-08-16) 		-5.50 -8.09% 2,100 0 0
62.50
69.60
62.50
6 tháng
(2024-05-20) 		-4.92 -7.30% 11,300 -2,150 -0.1
61.50
69.60
62.50
12 tháng
(2023-11-20) 		8.57 15.88% 41,700 -3,552 -0.2
53.07
71.56
62.50
24 tháng
(2022-11-25) 		2.52 4.20% 138,100 11,448 2.2
47.32
71.56
62.50
36 tháng
(2021-11-30) 		-4.09 -6.15% 206,300 26,546 5.4
46.07
73.94
62.50
60 tháng
(2019-12-11) 		12.88 25.94% 882,050 -605,874 -32.6
44.19
93.66
62.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/03/2017
32.09
 0 32.09 32.09 32.09 0 0 0
17/03/2017
32.09
 0 32.09 32.09 32.09 0 0 0
16/03/2017
32.09
 10 30.67 32.09 32.09 0 0 0
15/03/2017
30.67
 110 30.67 32.02 30.67 0 0 0
14/03/2017
30.67
 640 30.67 30.67 30.67 0 140 -0.0
13/03/2017
30.67
 30 30.52 30.67 30.67 0 30 -0.0
10/03/2017
30.52
 1,030 30.67 30.67 30.31 0 430 -0.0
09/03/2017
30.67
 1,000 31.38 31.38 30.67 1,000 0 0.0
08/03/2017
31.38
 0 31.38 31.38 31.38 0 0 0
07/03/2017
31.38
 0 31.38 31.38 31.38 0 0 0
06/03/2017
31.38
 1,010 32.09 32.09 29.95 1,000 1,000 0
03/03/2017
32.09
 0 32.09 32.09 32.09 0 0 0
02/03/2017
32.09
 200 34.23 34.23 32.09 100 0 0.0
01/03/2017
34.23
 50 34.23 34.23 34.23 0 0 0
28/02/2017
34.23
 0 34.23 34.23 34.23 0 0 0
27/02/2017: Cổ tức tiền mặt tỉ lệ: 10%
27/02/2017
34.23
 10 33.52 34.23 34.23 0 10 -0.0
24/02/2017
33.52
 10 31.42 33.52 33.52 0 0 0
23/02/2017
31.42
 290 31.42 31.42 31.07 0 10 -0.0
22/02/2017
31.42
 210 33.31 34.22 31.35 200 0 0.0
21/02/2017
33.31
 520 33.45 35.61 32.82 0 0 0
20/02/2017
33.45
 0 33.45 33.45 33.45 0 0 0
17/02/2017
33.45
 1,360 33.45 33.52 32.12 1,350 0 0.1
16/02/2017
33.45
 10 31.42 33.45 33.45 0 0 0
15/02/2017
31.42
 80 32.51 32.51 31.42 0 0 0
14/02/2017
32.51
 670 33.45 33.45 32.51 670 0 0.0
13/02/2017
33.45
 470 34.15 34.15 31.77 0 0 0
10/02/2017
34.15
 0 34.15 34.15 34.15 0 0 0
09/02/2017
34.15
 0 34.15 34.15 34.15 0 0 0
08/02/2017
34.15
 0 34.15 34.15 34.15 0 0 0
07/02/2017
34.15
 0 34.15 34.15 34.15 0 0 0
06/02/2017
34.15
 10 33.45 34.15 34.15 0 0 0
03/02/2017
33.45
 0 33.45 33.45 33.45 0 0 0
02/02/2017
33.45
 7,590 31.49 33.45 31.42 33,950 0 1.5
25/01/2017
31.49
 1,900 31.56 31.56 31.49 1,800 0 0.1
24/01/2017
31.56
 2,200 31.56 31.56 30.72 2,200 0 0.1
23/01/2017
31.56
 2,500 31.56 31.56 31.56 2,500 0 0.1
20/01/2017
31.56
 2,360 29.68 31.56 30.03 0 0 0
19/01/2017
29.68
 1,490 30.03 30.03 29.33 0 0 0
18/01/2017
30.03
 0 30.03 30.03 30.03 0 0 0
17/01/2017
30.03
 490 30.03 30.03 30.03 0 0 0
16/01/2017
30.03
 6,780 30.03 30.03 30.03 5,100 0 0.2
13/01/2017
30.03
 6,050 30.03 30.38 30.03 2,850 0 0.1
12/01/2017
30.03
 8,880 30.03 30.72 30.03 4,000 0 0.2
11/01/2017
30.03
 10 29.68 30.03 30.03 10 0 0.0
10/01/2017
29.68
 1,000 30.03 30.03 29.68 0 0 0
09/01/2017
30.03
 3,540 30.38 30.38 30.03 0 0 0
06/01/2017
30.38
 5,790 30.72 30.72 30.38 0 0 0
05/01/2017
30.72
 3,010 30.38 30.72 30.03 2,000 0 0.1
04/01/2017
30.38
 2,040 30.03 30.38 29.68 0 0 0
03/01/2017
30.03
 1,000 31.07 31.07 30.03 0 0 0
30/12/2016
31.07
 7,670 30.10 31.07 30.10 0 0 0
29/12/2016
30.10
 4,860 30.03 30.10 29.33 0 0 0
28/12/2016
30.03
 1,020 29.33 30.03 29.47 0 0 0
27/12/2016
29.33
 11,010 31.28 32.05 29.33 0 0 0
26/12/2016
31.28
 18,310 29.33 31.28 29.33 1,060,614 1,048,904 0.5
23/12/2016
29.33
 920 27.93 29.33 26.05 0 0 0
22/12/2016
27.93
 520 29.12 29.12 27.93 0 0 0
21/12/2016
29.12
 10 27.37 29.12 29.12 0 0 0
20/12/2016
27.37
 9,550 28.98 28.98 27.30 500 0 0.0
19/12/2016
28.98
 0 28.98 28.98 28.98 0 0 0
16/12/2016
28.98
 0 28.98 28.98 28.98 0 0 0
15/12/2016
28.98
 0 28.98 28.98 28.98 0 0 0
14/12/2016
28.98
 0 28.98 28.98 28.98 0 0 0
13/12/2016
28.98
 0 28.98 28.98 28.98 0 0 0
12/12/2016
28.98
 20 29.12 29.12 27.37 0 0 0
09/12/2016
29.12
 0 29.12 29.12 29.12 0 0 0
08/12/2016
29.12
 0 29.12 29.12 29.12 0 0 0
07/12/2016
29.12
 20 27.23 29.12 29.12 0 0 0
06/12/2016
27.23
 16,120 28.63 28.63 27.23 0 0 0
05/12/2016
28.63
 2,300 29.33 29.33 28.63 500 0 0.0
02/12/2016
29.33
 2,110 29.33 30.72 29.33 100 0 0.0
01/12/2016
29.33
 5,150 29.26 30.69 29.33 0 0 0
30/11/2016
29.26
 1,090 30.72 30.72 29.26 800 0 0.0
29/11/2016
30.72
 20 29.26 30.72 30.65 0 0 0
28/11/2016
29.26
 790 28.70 29.26 27.93 0 0 0
25/11/2016
28.70
 5,600 28.80 28.80 28.70 100 0 0.0
24/11/2016
28.80
 1,600 30.03 30.03 28.80 600 0 0.0
23/11/2016
30.03
 310 30.38 31.07 30.03 300 0 0.0
22/11/2016
30.38
 1,120 30.72 30.72 28.70 0 1,100 -0.0
21/11/2016
30.72
 710 30.59 30.72 28.70 0 0 0
18/11/2016
30.59
 210 30.72 30.72 29.89 80 0 0.0
17/11/2016
30.72
 60 31.39 33.52 30.72 40 0 0.0
16/11/2016
31.39
 0 31.39 31.39 31.39 0 0 0
15/11/2016
31.39
 0 31.39 31.39 31.39 0 0 0
14/11/2016
31.39
 0 31.39 31.39 31.39 0 0 0
11/11/2016
31.39
 280 30.72 31.39 30.72 250 0 0.0
10/11/2016
30.72
 1,060 31.39 31.42 29.75 50 0 0.0
09/11/2016
31.39
 10 31.07 31.39 31.39 0 0 0
08/11/2016
31.07
 4,600 30.72 31.07 29.47 0 0 0
07/11/2016
30.72
 480 30.72 30.72 30.72 0 0 0
04/11/2016
30.72
 210 30.72 30.72 29.33 0 0 0
03/11/2016
30.72
 2,100 30.72 30.72 29.33 0 0 0
02/11/2016
30.72
 0 30.72 30.72 30.72 0 0 0
01/11/2016
30.72
 0 30.72 30.72 30.72 0 0 0
31/10/2016
30.72
 820 30.72 30.72 29.33 800 0 0.0
28/10/2016
30.72
 410 32.40 33.83 30.72 0 0 0
27/10/2016
32.40
 0 32.40 32.40 32.40 0 0 0
26/10/2016
32.40
 410 30.65 32.40 30.38 400 0 0.0
25/10/2016
30.65
 9,310 29.47 30.65 28.70 0 0 0
24/10/2016
29.47
 40 31.42 32.89 29.47 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |