CTCP Bao bì Dầu khí Việt Nam (pbp)

10.30
0.20
(1.98%)
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
(2026-08-17) 		-0.30 -2.65% 20,400 7,100 0
10.30
11.90
10.30
2 tháng
(2026-07-16) 		-0.30 -2.65% 55,100 9,800 0
10.30
11.90
10.30
3 tháng
(2026-06-16) 		-1.20 -9.84% 86,200 9,800 0
10.30
12.20
10.30
6 tháng
(2026-03-18) 		-1.50 -12% 219,500 21,800 -0.0
10.30
13.50
10.30
12 tháng
(2025-09-19) 		-0.98 -8.20% 802,600 -25,400 -0.6
10.30
13.50
10.30
24 tháng
(2024-09-24) 		-0.89 -7.52% 2,693,814 38,500 0.2
10.30
13.50
10.30
36 tháng
(2023-10-02) 		1.14 11.53% 5,164,976 39,100 0.1
9.53
13.99
10.30
60 tháng
(2021-10-11) 		2.74 33.14% 28,208,074 -16,340 -1.6
7
37.30
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/09/2022
19.16
 163,200 17.44 19.16 16.71 0 0 0
06/09/2022: Cổ tức tiền mặt tỉ lệ: 8.5%
06/09/2022
17.44
 125,600 19.28 19.28 17.44 0 0 0
05/09/2022
19.28
 137,109 19.67 20.69 18.02 0 0 0
31/08/2022
19.67
 115,409 20.77 20.77 19.20 0 0 0
30/08/2022
20.77
 118,100 20.30 21.17 20.06 0 0 0
29/08/2022
20.30
 163,900 18.49 20.30 17.00 0 0 0
26/08/2022
18.49
 171,938 16.84 18.49 17.31 0 0 0
25/08/2022
16.84
 51,100 15.34 16.84 16.13 0 0 0
24/08/2022
15.34
 131,935 14.01 15.34 14.01 0 3,000 -0.1
23/08/2022
14.01
 124,400 12.98 14.01 12.98 0 0 0
22/08/2022
12.98
 44,200 12.51 13.06 12.43 0 0 0
19/08/2022
12.51
 80,000 11.65 12.51 11.25 0 0 0
18/08/2022
11.65
 9,700 11.41 11.65 11.25 0 0 0
17/08/2022
11.41
 19,000 11.57 12.12 11.41 0 0 0
16/08/2022
11.57
 19,700 12.35 12.35 11.57 0 0 0
15/08/2022
12.35
 16,100 11.96 12.75 11.96 0 0 0
12/08/2022
11.96
 31,800 12.20 12.20 11.80 0 0 0
11/08/2022
12.20
 31,500 12.04 12.35 11.88 0 0 0
10/08/2022
12.04
 46,134 12.20 12.51 11.72 0 0 0
09/08/2022
12.20
 31,000 11.96 12.51 11.80 0 0 0
08/08/2022
11.96
 27,200 12.59 12.59 11.80 0 0 0
05/08/2022
12.59
 39,300 13.14 13.38 12.35 0 0 0
04/08/2022
13.14
 55,600 13.38 14.08 13.06 0 0 0
03/08/2022
13.38
 74,500 13.06 13.46 12.43 0 0 0
02/08/2022
13.06
 79,205 12.27 13.46 12.27 0 0 0
01/08/2022
12.27
 87,100 11.65 12.43 11.09 500 0 0.0
29/07/2022
11.65
 27,734 11.88 11.88 11.09 0 0 0
28/07/2022
11.88
 86,300 11.09 12.12 11.09 1,000 0 0.0
27/07/2022
11.09
 99,700 10.15 11.09 10.15 0 0 0
26/07/2022
10.15
 83,100 9.84 10.23 9.05 0 0 0
25/07/2022
9.84
 69,500 10.23 11.25 9.68 0 0 0
22/07/2022
10.23
 26,100 9.36 10.23 10.07 0 0 0
21/07/2022
9.36
 108,834 8.58 9.36 8.66 0 0 0
20/07/2022
8.58
 27,300 8.42 8.66 8.42 0 0 0
19/07/2022
8.42
 7,000 8.26 8.58 8.26 0 0 0
18/07/2022
8.26
 2,500 8.26 8.34 8.26 0 0 0
15/07/2022
8.26
 3,903 8.50 8.50 8.26 0 0 0
14/07/2022
8.50
 8,200 8.34 8.50 8.26 0 0 0
13/07/2022
8.34
 15,100 8.58 8.89 8.34 0 0 0
12/07/2022
8.58
 14,311 8.50 8.66 8.50 0 0 0
11/07/2022
8.50
 26,700 8.34 8.58 8.34 3,000 0 0.0
08/07/2022
8.34
 15,200 7.95 8.34 8.03 0 0 0
07/07/2022
7.95
 9,800 7.95 8.10 7.87 0 0 0
06/07/2022
7.95
 8,200 8.18 8.18 7.95 0 0 0
05/07/2022
8.18
 15,700 8.42 8.42 8.18 0 0 0
04/07/2022
8.42
 32,489 8.26 8.73 8.34 0 0 0
01/07/2022
8.26
 5,600 8.42 8.42 8.10 0 0 0
30/06/2022
8.42
 21,400 8.42 8.50 8.18 0 0 0
29/06/2022
8.42
 15,100 8.34 8.50 8.03 0 0 0
28/06/2022
8.34
 30,600 8.03 8.34 7.87 0 0 0
27/06/2022
8.03
 8,900 7.95 8.26 7.95 0 0 0
24/06/2022
7.95
 13,100 7.95 8.66 7.95 0 0 0
23/06/2022
7.95
 21,800 7.24 7.95 7.40 0 0 0
22/06/2022
7.24
 13,200 7.16 7.55 7.16 0 0 0
21/06/2022
7.16
 15,900 7.00 7.55 6.92 0 0 0
20/06/2022
7.00
 31,400 7.40 7.79 7.00 0 0 0
17/06/2022
7.40
 70,400 8.18 8.18 7.40 0 0 0
16/06/2022
8.18
 14,900 8.42 8.58 8.03 0 0 0
15/06/2022
8.42
 53,800 9.28 9.28 8.42 0 0 0
14/06/2022
9.28
 18,400 9.28 9.44 8.73 0 0 0
13/06/2022
9.28
 42,900 10.23 10.23 9.21 0 0 0
10/06/2022
10.23
 37,711 10.78 11.25 9.84 0 0 0
09/06/2022
10.78
 36,400 10.47 11.02 10.54 0 0 0
08/06/2022
10.47
 8,000 10.31 10.86 10.47 0 0 0
07/06/2022
10.31
 77,200 11.41 11.41 10.31 0 0 0
06/06/2022
11.41
 39,100 12.12 12.43 11.41 0 0 0
03/06/2022
12.12
 29,900 12.43 12.83 11.96 0 0 0
02/06/2022
12.43
 26,113 13.38 13.53 12.43 2,000 0 0.0
01/06/2022
13.38
 18,700 13.61 13.77 13.22 1,000 0 0.0
31/05/2022
13.61
 67,700 12.83 13.69 12.43 0 0 0
30/05/2022
12.83
 15,600 12.83 13.14 12.43 0 0 0
27/05/2022
12.83
 9,909 13.22 13.22 12.83 0 0 0
26/05/2022
13.22
 40,800 12.83 13.38 12.59 0 0 0
25/05/2022
12.83
 35,300 12.51 13.22 12.27 0 0 0
24/05/2022
12.51
 35,100 13.14 13.30 12.51 0 0 0
23/05/2022
13.14
 28,423 13.06 13.77 12.67 0 0 0
20/05/2022
13.06
 47,800 13.38 13.53 12.98 0 0 0
19/05/2022
13.38
 36,000 13.77 13.93 12.59 0 0 0
18/05/2022
13.77
 34,509 14.24 15.42 13.77 0 0 0
17/05/2022
14.24
 25,500 13.38 14.24 13.30 0 0 0
16/05/2022
13.38
 36,100 13.14 14.40 13.22 0 0 0
13/05/2022
13.14
 56,820 14.56 14.56 13.14 0 0 0
12/05/2022
14.56
 38,100 16.13 16.13 14.56 0 0 0
11/05/2022
16.13
 22,500 16.76 17.70 15.74 0 0 0
10/05/2022
16.76
 64,529 15.26 16.76 13.77 0 0 0
09/05/2022
15.26
 34,521 16.92 16.92 15.26 0 0 0
06/05/2022
16.92
 95,200 17.70 18.88 16.29 0 0 0
05/05/2022
17.70
 181,350 16.13 17.70 16.76 0 0 0
04/05/2022
16.13
 9,100 14.71 16.13 16.13 0 0 0
29/04/2022
14.71
 48,100 13.38 14.71 13.38 0 0 0
28/04/2022
13.38
 115,122 14.48 14.79 13.30 0 0 0
27/04/2022
14.48
 26,724 15.34 16.13 14.32 0 0 0
26/04/2022
15.34
 94,400 17.00 17.00 15.34 0 0 0
25/04/2022
17.00
 61,571 18.81 18.81 17.00 0 0 0
22/04/2022
18.81
 61,800 20.85 21.17 18.81 0 0 0
21/04/2022
20.85
 93,700 20.85 22.90 18.88 0 0 0
20/04/2022
20.85
 202,335 18.96 20.85 17.07 0 0 0
19/04/2022
18.96
 92,800 21.01 21.24 18.96 0 0 0
18/04/2022
21.01
 28,800 23.29 23.29 21.01 0 0 0
15/04/2022
23.29
 137,200 25.81 25.81 23.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |