CTCP Bao bì Dầu khí Việt Nam (pbp)

12.70
-0.20
(-1.55%)
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
(2025-11-05) 		-0.10 -0.77% 53,700 0 0
12.60
13
12.70
2 tháng
(2025-10-06) 		0.73 6.01% 361,400 -49,400 -0.7
12.08
13
12.70
3 tháng
(2025-09-08) 		0.92 7.66% 474,100 -47,000 -0.6
11.89
13
12.70
6 tháng
(2025-06-09) 		1.29 11.13% 1,259,300 -41,000 -0.5
11.61
13
12.70
12 tháng
(2024-12-10) 		0.92 7.66% 1,989,639 -600 -0.1
10.58
13
12.70
24 tháng
(2023-12-18) 		3.02 30.53% 4,418,776 20,700 0.2
9.62
13.99
12.70
36 tháng
(2022-12-21) 		0.27 2.10% 7,705,047 16,900 0.2
8.48
13.99
12.70
60 tháng
(2020-12-31) 		7.11 122.95% 28,088,961 -24,540 -1.5
5.06
37.30
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/05/2021
5.64
 0 5.64 5.64 5.64 0 0 0
25/05/2021
5.64
 0 5.64 5.64 5.64 0 0 0
24/05/2021
5.64
 0 5.64 5.64 5.64 0 0 0
21/05/2021
5.64
 200 5.71 6.22 5.64 0 0 0
20/05/2021
5.71
 0 5.71 5.71 5.71 0 0 0
19/05/2021
5.71
 100 6.22 6.22 5.71 0 0 0
18/05/2021
6.22
 0 6.22 6.22 6.22 0 0 0
17/05/2021
6.22
 600 5.71 6.22 5.35 0 0 0
14/05/2021
5.71
 100 6.15 6.15 5.71 0 0 0
13/05/2021
6.15
 100 5.64 6.15 6.15 0 0 0
12/05/2021
5.64
 100 6.22 6.22 5.64 0 0 0
11/05/2021
6.22
 0 6.22 6.22 6.22 0 0 0
10/05/2021
6.22
 400 5.71 6.22 6.22 0 0 0
07/05/2021
5.71
 0 5.71 5.71 5.71 0 0 0
06/05/2021
5.71
 400 5.21 5.71 5.71 0 0 0
05/05/2021
5.21
 0 5.21 5.21 5.21 0 0 0
04/05/2021
5.21
 100 5.57 5.57 5.21 0 0 0
29/04/2021
5.57
 0 5.57 5.57 5.57 0 0 0
28/04/2021
5.57
 1,470 5.86 5.86 5.57 0 0 0
27/04/2021
5.86
 0 5.86 5.86 5.86 0 0 0
26/04/2021
5.86
 0 5.86 5.86 5.86 0 0 0
23/04/2021
5.86
 100 6.51 6.51 5.86 0 0 0
22/04/2021
6.51
 0 6.51 6.51 6.51 0 0 0
20/04/2021
6.51
 100 7.02 7.02 6.51 0 0 0
19/04/2021
7.02
 700 7.02 7.02 7.02 0 0 0
16/04/2021
7.02
 700 7.74 7.74 7.02 200 0 0.0
15/04/2021
7.74
 21 7.74 7.74 7.74 0 0 0
14/04/2021
7.74
 0 7.74 7.74 7.74 0 0 0
13/04/2021
7.74
 70 7.74 7.74 7.74 0 0 0
12/04/2021
7.74
 79 7.74 7.74 7.74 0 0 0
09/04/2021
7.74
 800 7.09 7.74 6.44 0 0 0
08/04/2021
7.09
 0 7.09 7.09 7.09 0 0 0
07/04/2021
7.09
 348 7.74 7.74 7.09 0 0 0
06/04/2021
7.74
 0 7.74 7.74 7.74 0 0 0
05/04/2021
7.74
 3,000 7.88 7.88 7.74 0 0 0
02/04/2021
7.88
 0 7.88 7.88 7.88 0 0 0
01/04/2021
7.88
 1,303 7.52 7.88 7.88 0 0 0
31/03/2021
7.52
 0 7.52 7.52 7.52 0 0 0
30/03/2021
7.52
 1,400 6.94 7.59 7.16 0 0 0
29/03/2021
6.94
 1,600 6.94 6.94 6.29 0 0 0
26/03/2021
6.94
 2,015 6.65 6.94 6.65 0 0 0
25/03/2021
6.65
 2,100 6.58 6.73 6.58 0 0 0
24/03/2021
6.58
 1,700 7.16 7.81 6.58 0 0 0
23/03/2021
7.16
 1,200 6.51 7.16 6.44 0 0 0
22/03/2021
6.51
 2,700 6.15 6.73 5.79 0 0 0
19/03/2021
6.15
 300 6.44 6.44 5.86 0 0 0
18/03/2021
6.44
 1,000 6.44 6.44 6.44 0 0 0
17/03/2021
6.44
 400 6.94 6.94 6.44 0 0 0
16/03/2021
6.94
 3,200 7.67 7.67 6.94 0 0 0
15/03/2021
7.67
 1,800 7.23 7.96 6.51 0 0 0
12/03/2021
7.23
 700 6.58 7.23 7.23 100 0 0.0
11/03/2021
6.58
 3,000 6.15 6.73 6.08 0 0 0
10/03/2021
6.15
 100 6.15 6.15 6.15 0 0 0
09/03/2021
6.15
 4,520 5.93 6.51 5.93 0 0 0
08/03/2021
5.93
 1,770 5.86 5.93 5.93 0 0 0
05/03/2021
5.86
 9,300 5.86 5.86 5.86 0 0 0
04/03/2021
5.86
 2,100 5.86 5.86 5.28 0 0 0
03/03/2021
5.86
 1,700 5.86 5.86 5.86 0 0 0
02/03/2021
5.86
 300 5.86 5.86 5.86 0 0 0
01/03/2021
5.86
 4,000 5.86 5.86 5.86 0 0 0
26/02/2021
5.86
 1,000 5.86 5.86 5.86 0 0 0
25/02/2021
5.86
 1,000 5.86 5.86 5.86 0 0 0
24/02/2021
5.86
 6,029 5.86 5.86 5.86 0 0 0
23/02/2021
5.86
 1,200 5.86 5.86 5.79 0 0 0
22/02/2021
5.86
 100 5.86 5.86 5.86 0 0 0
19/02/2021
5.86
 2,100 5.79 5.86 5.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |