CTCP Bao bì Dầu khí Việt Nam (pbp)

12.50
-0.20
(-1.57%)
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
(2026-02-23) 		0.30 2.42% 83,500 0 0
12.40
12.90
12.50
2 tháng
(2026-01-19) 		0 0% 122,600 1,600 0.0
12.20
12.90
12.50
3 tháng
(2025-12-18) 		-0.10 -0.78% 153,800 1,600 0.0
12.20
12.90
12.50
6 tháng
(2025-09-19) 		0.72 5.99% 583,100 -47,200 -0.6
11.98
13
12.50
12 tháng
(2025-03-24) 		0.72 5.99% 1,752,900 -34,300 -0.5
10.58
13
12.50
24 tháng
(2024-03-28) 		2.55 25.18% 4,208,829 6,300 0.0
10.06
13.99
12.50
36 tháng
(2023-04-03) 		3.57 39.11% 6,858,079 18,500 0.2
8.72
13.99
12.50
60 tháng
(2021-04-13) 		4.96 64.11% 28,125,997 -27,340 -1.5
5.21
37.30
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2021
8.66
 1,600 8.66 8.66 8.58 0 0 0
14/10/2021
8.66
 1,000 8.26 8.66 8.66 0 0 0
13/10/2021
8.26
 0 8.26 8.26 8.26 0 0 0
12/10/2021
8.26
 0 8.26 8.26 8.26 0 0 0
11/10/2021
8.26
 0 8.26 8.26 8.26 0 0 0
08/10/2021
8.26
 0 8.26 8.26 8.26 0 0 0
07/10/2021
8.26
 641 8.66 8.66 8.26 0 0 0
06/10/2021
8.66
 1,000 8.34 8.66 8.66 0 0 0
05/10/2021
8.34
 200 8.81 8.81 7.95 0 0 0
04/10/2021
8.81
 1,300 8.66 8.81 8.66 0 0 0
01/10/2021
8.66
 0 8.66 8.66 8.66 0 0 0
30/09/2021
8.66
 200 8.58 8.66 7.79 0 100 -0.0
29/09/2021
8.58
 2,400 8.58 8.58 8.58 2,400 0 0.0
28/09/2021
8.58
 3,700 8.18 8.66 8.10 1,500 0 0.0
27/09/2021
8.18
 1,000 8.18 8.18 8.18 1,000 0 0.0
24/09/2021
8.18
 2,200 8.18 8.18 8.18 2,200 0 0.0
23/09/2021
8.18
 3,600 8.18 8.26 8.18 0 0 0
22/09/2021
8.18
 5,200 8.18 8.18 8.18 0 0 0
21/09/2021
8.18
 1,100 8.89 8.89 8.18 0 0 0
20/09/2021
8.89
 600 8.66 8.89 8.89 0 0 0
17/09/2021
8.66
 300 8.50 8.66 8.66 0 0 0
16/09/2021
8.50
 3,100 7.95 8.50 8.03 0 0 0
15/09/2021
7.95
 400 7.79 7.95 7.95 0 0 0
14/09/2021
7.79
 100 7.55 7.79 7.79 0 0 0
13/09/2021
7.55
 0 7.55 7.55 7.55 0 0 0
10/09/2021
7.55
 1,800 7.63 7.63 7.55 0 0 0
09/09/2021
7.63
 110 7.79 7.79 7.63 0 0 0
08/09/2021
7.79
 1,200 7.79 7.79 7.79 1,200 0 0.0
07/09/2021
7.79
 4,700 8.10 8.10 7.79 0 0 0
06/09/2021
8.10
 9,050 7.79 8.10 8.10 0 0 0
01/09/2021
7.79
 4,800 7.71 8.18 7.71 0 0 0
31/08/2021
7.71
 2,011 7.32 7.71 7.55 0 0 0
30/08/2021
7.32
 400 7.32 7.32 7.32 0 0 0
27/08/2021
7.32
 0 7.32 7.32 7.32 0 0 0
26/08/2021
7.32
 30 7.32 7.32 7.32 0 0 0
25/08/2021
7.32
 810 6.69 7.32 7.32 0 0 0
24/08/2021
6.69
 140 7.40 7.40 6.69 0 100 -0.0
23/08/2021
7.40
 100 7.40 7.40 7.40 0 0 0
20/08/2021
7.40
 400 7.16 7.79 7.40 0 0 0
19/08/2021
7.16
 3,100 7.95 7.95 7.16 1,100 0 0.0
18/08/2021
7.95
 600 7.55 7.95 7.87 0 0 0
17/08/2021
7.55
 600 7.40 7.55 7.48 0 0 0
16/08/2021
7.40
 500 7.24 7.40 7.32 0 0 0
13/08/2021
7.24
 4,900 7.16 7.24 7.24 0 0 0
12/08/2021
7.16
 2,000 7.32 7.32 7.16 0 0 0
11/08/2021
7.32
 1,400 7.32 7.32 7.32 1,400 0 0.0
10/08/2021
7.32
 1,700 6.92 7.48 7.32 0 0 0
09/08/2021
6.92
 1,100 7.24 7.24 6.85 0 0 0
06/08/2021
7.24
 0 7.24 7.24 7.24 0 0 0
05/08/2021
7.24
 2,000 6.85 7.24 6.85 0 0 0
04/08/2021
6.85
 200 6.85 6.85 6.85 0 0 0
03/08/2021
6.85
 1,500 7.08 7.08 6.85 0 0 0
02/08/2021
7.08
 100 6.69 7.08 7.08 0 0 0
30/07/2021
6.69
 0 6.69 6.69 6.69 0 0 0
29/07/2021
6.69
 100 6.53 6.69 6.69 0 0 0
28/07/2021
6.53
 100 6.92 6.92 6.53 0 0 0
27/07/2021
6.92
 0 6.92 6.92 6.92 0 0 0
26/07/2021
6.92
 11 6.92 6.92 6.92 0 0 0
23/07/2021
6.92
 0 6.92 6.92 6.92 0 0 0
22/07/2021
6.92
 0 6.92 6.92 6.92 0 0 0
21/07/2021
6.92
 4,000 7.24 7.24 6.92 0 0 0
20/07/2021
7.24
 400 6.77 7.24 6.77 0 0 0
19/07/2021
6.77
 0 6.77 6.77 6.77 0 0 0
16/07/2021
6.77
 1,000 6.92 6.92 6.77 0 0 0
15/07/2021
6.92
 0 6.92 6.92 6.92 0 0 0
14/07/2021
6.92
 0 6.92 6.92 6.92 0 0 0
13/07/2021
6.92
 400 7.00 7.00 6.92 0 0 0
12/07/2021
7.00
 0 7.00 7.00 7.00 0 0 0
09/07/2021
7.00
 700 6.45 7.00 6.14 0 0 0
08/07/2021
6.45
 0 6.45 6.45 6.45 0 0 0
07/07/2021
6.45
 1,300 6.61 6.61 6.45 0 500 -0.0
06/07/2021
6.61
 3,660 7.08 7.08 6.61 0 0 0
05/07/2021
7.08
 300 7.16 7.16 7.08 0 0 0
02/07/2021: Cổ tức tiền mặt tỉ lệ: 8%
02/07/2021
7.16
 130 7.16 7.16 7.16 0 0 0
01/07/2021
7.16
 600 7.23 7.23 7.16 0 0 0
30/06/2021
7.23
 900 7.30 7.30 7.23 0 0 0
29/06/2021
7.30
 4,900 7.30 7.88 7.30 0 0 0
28/06/2021
7.30
 200 7.30 7.30 7.30 0 0 0
25/06/2021
7.30
 8,210 7.16 7.59 7.23 500 0 0.0
24/06/2021
7.16
 3,300 7.09 7.16 7.16 0 0 0
23/06/2021
7.09
 3,418 7.02 7.16 7.02 0 0 0
22/06/2021
7.02
 8,100 6.44 7.02 6.65 0 0 0
21/06/2021
6.44
 2,200 6.80 6.80 6.36 0 0 0
18/06/2021
6.80
 0 6.80 6.80 6.80 0 0 0
17/06/2021
6.80
 0 6.80 6.80 6.80 0 0 0
16/06/2021
6.80
 1,000 6.80 6.80 6.80 0 0 0
15/06/2021
6.80
 100 6.51 6.80 6.80 0 0 0
14/06/2021
6.51
 100 6.36 6.51 6.51 0 0 0
11/06/2021
6.36
 0 6.36 6.36 6.36 0 0 0
10/06/2021
6.36
 0 6.36 6.36 6.36 0 0 0
09/06/2021
6.36
 10 6.36 6.36 6.36 0 0 0
08/06/2021
6.36
 6,811 5.79 6.36 6.36 0 0 0
07/06/2021
5.79
 100 6.08 6.08 5.79 0 0 0
04/06/2021
6.08
 300 5.57 6.08 6.08 0 0 0
03/06/2021
5.57
 0 5.57 5.57 5.57 0 0 0
02/06/2021
5.57
 320 6.15 6.15 5.57 0 0 0
01/06/2021
6.15
 4,100 6.15 6.58 6.15 0 0 0
31/05/2021
6.15
 3,100 5.64 6.15 6.15 0 0 0
28/05/2021
5.64
 0 5.64 5.64 5.64 0 0 0
27/05/2021
5.64
 0 5.64 5.64 5.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |