CTCP Bao bì Dầu khí Việt Nam (pbp)

12
0.20
(1.69%)
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
(2026-05-20) 		-0.40 -3.28% 26,300 3,300 0
11.70
12.20
12
2 tháng
(2026-04-20) 		-1.10 -8.53% 67,600 13,200 0
11.70
12.90
12
3 tháng
(2026-03-23) 		-0.60 -4.84% 124,200 12,000 -0.0
11.70
13.50
12
6 tháng
(2025-12-22) 		-0.90 -7.09% 296,600 13,600 0.0
11.70
13.50
12
12 tháng
(2025-06-24) 		-0.28 -2.28% 1,434,800 -30,200 -0.6
11.70
13.50
12
24 tháng
(2024-07-01) 		0.52 4.59% 3,774,643 17,500 0.0
10.58
13.99
12
36 tháng
(2023-07-05) 		1.61 15.81% 5,951,476 34,600 0.2
9.53
13.99
12
60 tháng
(2021-07-15) 		4.88 70.42% 28,209,277 -15,540 -1.5
6.53
37.30
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |