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)
16/11/2021
10.54
 34,117 10.54 11.33 10.54 0 0 0
15/11/2021
10.54
 26,700 10.15 10.86 10.23 0 0 0
12/11/2021
10.15
 10,000 10.07 10.15 10.07 0 0 0
11/11/2021
10.07
 5,300 9.84 10.15 10.07 4,000 0 0.1
10/11/2021
9.84
 5,100 9.76 10.15 9.84 4,500 0 0.1
09/11/2021
9.76
 14,500 9.44 10.15 9.76 1,800 0 0.0
08/11/2021
9.44
 47,800 9.44 10.31 9.44 200 0 0.0
05/11/2021
9.44
 21,400 9.52 10.15 9.44 0 0 0
04/11/2021
9.52
 20,900 8.81 9.60 8.81 0 0 0
03/11/2021
8.81
 13,000 9.52 10.39 8.81 800 0 0.0
02/11/2021
9.52
 14,400 9.28 10.15 9.05 0 0 0
01/11/2021
9.28
 10,600 8.73 9.44 9.05 0 0 0
29/10/2021
8.73
 3,500 8.81 8.81 8.66 0 0 0
28/10/2021
8.81
 1,000 8.42 8.89 8.50 0 0 0
27/10/2021
8.42
 800 8.34 8.42 8.34 0 0 0
26/10/2021
8.34
 2,000 8.26 8.34 8.18 0 0 0
25/10/2021
8.26
 3,500 7.95 8.26 8.26 0 0 0
22/10/2021
7.95
 0 7.95 7.95 7.95 0 0 0
21/10/2021
7.95
 10,500 7.79 8.50 7.95 0 0 0
20/10/2021
7.79
 9,800 8.66 9.05 7.79 0 0 0
19/10/2021
8.66
 3,500 8.66 8.66 8.66 0 0 0
18/10/2021
8.66
 1,000 8.66 8.66 8.66 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |