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)
21/10/2016
31.42
 10 30.65 31.42 31.42 0 0 0
20/10/2016
30.65
 60 30.03 30.65 29.33 0 0 0
19/10/2016
30.03
 10,200 29.33 30.03 29.33 1,200 0 0.1
18/10/2016
29.33
 5,550 29.33 31.35 29.33 200 0 0.0
17/10/2016
29.33
 15,090 30.72 30.72 29.33 900 0 0.0
14/10/2016
30.72
 70 32.33 34.22 30.17 0 0 0
13/10/2016
32.33
 0 32.33 32.33 32.33 0 0 0
12/10/2016
32.33
 110 30.59 32.33 28.70 0 0 0
11/10/2016
30.59
 2,360 29.33 30.72 29.33 0 0 0
10/10/2016
29.33
 2,170 30.03 30.03 28.70 0 0 0
07/10/2016
30.03
 1,200 31.00 33.03 28.84 0 0 0
06/10/2016
31.00
 80 32.12 32.12 30.79 0 0 0
05/10/2016
32.12
 1,670 31.77 32.75 30.72 0 0 0
04/10/2016
31.77
 25,800 30.10 32.12 31.49 100 0 0.0
03/10/2016
30.10
 1,090 32.33 34.15 30.10 0 0 0
30/09/2016
32.33
 39,310 30.24 32.33 32.12 100 0 0.0
29/09/2016
30.24
 57,210 28.28 30.24 29.33 0 1,200 -0.1
28/09/2016
28.28
 590 29.40 30.38 28.28 0 0 0
27/09/2016
29.40
 6,470 28.63 29.47 28.63 150 0 0.0
26/09/2016
28.63
 230 28.49 28.77 28.63 0 0 0
23/09/2016
28.49
 15,810 28.63 28.63 28.49 0 0 0
22/09/2016
28.63
 1,000 28.63 28.63 28.63 0 0 0
21/09/2016
28.63
 3,990 28.28 29.33 28.63 2,980 0 0.1
20/09/2016
28.28
 0 28.28 28.28 28.28 0 0 0
19/09/2016
28.28
 4,200 29.92 29.92 28.28 0 0 0
16/09/2016
29.92
 30 29.92 30.03 29.92 0 0 0
15/09/2016
29.92
 2,690 27.97 29.92 28.07 2,630 50 0.1
14/09/2016
27.97
 9,370 27.93 28.00 27.97 0 0 0
13/09/2016
27.93
 0 27.93 27.93 27.93 0 0 0
12/09/2016
27.93
 2,190 28.21 28.21 27.93 0 0 0
09/09/2016
28.21
 110 27.93 28.21 27.93 0 0 0
08/09/2016
27.93
 200 28.49 28.49 27.93 0 0 0
07/09/2016
28.49
 500 28.42 28.49 28.28 0 0 0
06/09/2016
28.42
 3,020 28.00 28.63 27.93 0 0 0
05/09/2016
28.00
 1,010 28.42 28.77 28.00 0 0 0
01/09/2016
28.42
 180 28.28 28.42 28.42 0 0 0
31/08/2016
28.28
 920 27.93 28.28 27.93 0 0 0
30/08/2016
27.93
 8,340 27.93 27.93 27.93 4,000 0 0.2
29/08/2016
27.93
 6,210 27.93 28.63 27.93 6,000 0 0.2
26/08/2016
27.93
 10 27.79 27.93 27.93 0 0 0
25/08/2016
27.79
 4,120 27.79 27.93 27.79 3,000 200 0.1
24/08/2016
27.79
 4,010 27.79 27.79 27.79 4,010 0 0.2
23/08/2016
27.79
 0 27.79 27.79 27.79 0 0 0
22/08/2016
27.79
 60 27.58 28.56 27.79 0 50 -0.0
19/08/2016
27.58
 5,010 28.28 28.28 27.58 10 0 0.0
18/08/2016
28.28
 10 27.79 28.28 28.28 0 0 0
17/08/2016
27.79
 520 27.65 28.28 27.79 0 0 0
16/08/2016
27.65
 2,310 27.51 27.93 27.51 1,980 0 0.1
15/08/2016
27.51
 1,010 27.51 28.63 27.51 1,000 0 0.0
12/08/2016
27.51
 20 27.93 28.63 27.51 0 0 0
11/08/2016
27.93
 1,540 27.93 28.07 27.93 0 0 0
10/08/2016: Cổ tức tiền mặt tỉ lệ: 10%
10/08/2016
27.93
 1,110 27.93 28.84 27.93 0 0 0
09/08/2016
27.93
 5,110 28.61 28.61 27.25 1,800 0 0.1
08/08/2016
28.61
 0 28.61 28.61 28.61 0 0 0
05/08/2016
28.61
 10 27.93 28.61 28.61 0 0 0
04/08/2016
27.93
 4,550 27.93 27.93 27.18 0 0 0
03/08/2016
27.93
 70 27.25 27.93 27.73 0 0 0
02/08/2016
27.25
 7,020 27.59 27.93 27.25 7,000 0 0.3
01/08/2016
27.59
 500 27.93 27.93 27.59 0 0 0
29/07/2016
27.93
 150 28.27 28.27 27.86 50 0 0.0
28/07/2016
28.27
 20 27.93 28.27 28.14 0 0 0
27/07/2016
27.93
 500 28.27 28.27 27.93 0 0 0
26/07/2016
28.27
 20 27.25 28.27 28.14 0 0 0
25/07/2016
27.25
 3,500 28.20 28.20 27.25 2,500 0 0.1
22/07/2016
28.20
 2,810 28.14 28.20 27.25 2,500 0 0.1
21/07/2016
28.14
 3,680 27.59 28.14 27.59 2,500 0 0.1
20/07/2016
27.59
 4,900 28.14 28.61 27.59 3,890 0 0.2
19/07/2016
28.14
 3,080 28.14 28.27 27.59 3,070 0 0.1
18/07/2016
28.14
 520 27.59 28.27 27.59 0 0 0
15/07/2016
27.59
 5,490 27.93 27.93 27.25 4,500 0 0.2
14/07/2016
27.93
 5,540 28.41 28.95 27.93 4,910 0 0.2
13/07/2016
28.41
 3,150 27.66 29.23 27.66 0 0 0
12/07/2016
27.66
 50 27.59 29.29 27.66 0 0 0
11/07/2016
27.59
 0 27.59 27.59 27.59 0 0 0
08/07/2016
27.59
 3,840 28.27 28.27 27.45 3,230 0 0.1
07/07/2016
28.27
 460 27.32 28.27 27.32 0 0 0
06/07/2016
27.32
 570 27.25 29.16 27.32 0 0 0
05/07/2016
27.25
 3,020 28.27 28.61 27.25 0 0 0
04/07/2016
28.27
 10,490 28.20 28.27 28.07 5,290 0 0.2
01/07/2016
28.20
 220 27.18 28.20 27.25 0 0 0
30/06/2016
27.18
 1,430 27.93 27.93 27.18 0 1,430 -0.1
29/06/2016
27.93
 2,240 29.91 31.95 27.86 0 2,210 -0.1
28/06/2016
29.91
 5,080 28.89 29.91 26.91 710 0 0.0
27/06/2016
28.89
 10 28.61 28.89 28.89 0 0 0
24/06/2016
28.61
 1,910 27.39 28.61 27.25 0 0 0
23/06/2016
27.39
 2,550 27.25 27.39 26.98 2,060 0 0.1
22/06/2016
27.25
 2,950 27.25 27.32 26.77 1,940 10 0.1
21/06/2016
27.25
 700 27.18 27.25 27.25 0 0 0
20/06/2016
27.18
 0 27.18 27.18 27.18 0 0 0
17/06/2016
27.18
 0 27.18 27.18 27.18 0 0 0
16/06/2016
27.18
 600 27.18 27.18 27.18 0 0 0
15/06/2016
27.18
 0 27.18 27.18 27.18 0 0 0
14/06/2016
27.18
 650 27.25 27.25 27.18 0 0 0
13/06/2016
27.25
 0 27.25 27.25 27.25 0 0 0
10/06/2016
27.25
 0 27.25 27.25 27.25 0 0 0
09/06/2016
27.25
 100 27.25 27.25 27.25 100 0 0.0
08/06/2016
27.25
 5,490 25.89 27.25 25.21 0 0 0
07/06/2016
25.89
 880 25.89 25.89 25.89 0 0 0
06/06/2016
25.89
 240 25.96 25.96 25.89 0 10 -0.0
03/06/2016
25.96
 3,100 25.89 25.96 25.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |