CTCP Bao bì Dầu khí Việt Nam (pbp)

12.60
-0.10
(-0.79%)
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
(2025-12-29) 		0.10 0.79% 37,300 0 0
12.20
12.80
12.60
2 tháng
(2025-12-01) 		0.10 0.79% 46,500 0 0
12.20
12.90
12.60
3 tháng
(2025-10-30) 		-0.30 -2.31% 127,800 -5,000 -0.1
12.20
13
12.60
6 tháng
(2025-08-01) 		0.44 3.57% 796,400 -47,000 -0.6
11.89
13
12.60
12 tháng
(2025-02-03) 		1 8.54% 1,828,905 -19,000 -0.3
10.58
13
12.60
24 tháng
(2024-02-15) 		2.55 25.18% 4,248,038 4,700 0.0
10.06
13.99
12.60
36 tháng
(2023-02-13) 		3.24 34.31% 7,124,663 16,900 0.2
8.48
13.99
12.60
60 tháng
(2021-02-23) 		6.84 116.78% 28,074,761 -28,840 -1.5
5.21
37.30
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
5.14
 0 5.14 5.14 5.14 0 0 0
11/11/2020
5.14
 0 5.14 5.14 5.14 0 0 0
10/11/2020
5.14
 0 5.14 5.14 5.14 0 0 0
09/11/2020
5.14
 0 5.14 5.14 5.14 0 0 0
06/11/2020
5.14
 0 5.14 5.14 5.14 0 0 0
05/11/2020
5.14
 0 5.14 5.14 5.14 0 0 0
04/11/2020
5.14
 0 5.14 5.14 5.14 0 0 0
03/11/2020
5.14
 0 5.14 5.14 5.14 0 0 0
02/11/2020
5.14
 400 5.35 5.35 5.14 0 0 0
30/10/2020
5.35
 0 5.35 5.35 5.35 0 0 0
29/10/2020
5.35
 0 5.35 5.35 5.35 0 0 0
28/10/2020
5.35
 0 5.35 5.35 5.35 0 0 0
27/10/2020
5.35
 0 5.35 5.35 5.35 0 0 0
26/10/2020
5.35
 0 5.35 5.35 5.35 0 0 0
23/10/2020
5.35
 0 5.35 5.35 5.35 0 0 0
22/10/2020
5.35
 100 5.71 5.71 5.35 0 0 0
21/10/2020
5.71
 100 5.79 5.79 5.71 0 0 0
20/10/2020
5.79
 0 5.79 5.79 5.79 0 0 0
19/10/2020
5.79
 0 5.79 5.79 5.79 0 0 0
16/10/2020
5.79
 0 5.79 5.79 5.79 0 0 0
15/10/2020
5.79
 0 5.79 5.79 5.79 0 0 0
14/10/2020
5.79
 0 5.79 5.79 5.79 0 0 0
13/10/2020
5.79
 0 5.79 5.79 5.79 0 0 0
12/10/2020
5.79
 0 5.79 5.79 5.79 0 0 0
09/10/2020
5.79
 1 5.79 5.79 5.79 0 0 0
08/10/2020
5.79
 108 6.22 6.22 5.79 100 0 0.0
07/10/2020
6.22
 0 6.22 6.22 6.22 0 0 0
06/10/2020
6.22
 100 5.71 6.22 6.22 0 0 0
05/10/2020
5.71
 0 5.71 5.71 5.71 0 0 0
02/10/2020
5.71
 100 5.21 5.71 5.71 0 0 0
01/10/2020
5.21
 4,100 5.21 5.21 5.21 0 0 0
30/09/2020
5.21
 0 5.21 5.21 5.21 0 0 0
29/09/2020
5.21
 100 5.21 5.21 5.21 0 0 0
28/09/2020
5.21
 100 5.21 5.21 5.21 0 0 0
25/09/2020
5.21
 0 5.21 5.21 5.21 0 0 0
24/09/2020
5.21
 0 5.21 5.21 5.21 0 0 0
23/09/2020
5.21
 0 5.21 5.21 5.21 0 0 0
22/09/2020
5.21
 0 5.21 5.21 5.21 0 0 0
21/09/2020
5.21
 5,040 5.21 5.21 5.21 32 0 0.0
18/09/2020
5.21
 3,200 5.28 5.71 5.21 0 0 0
17/09/2020
5.28
 2,600 5.28 5.71 5.21 0 0 0
16/09/2020
5.28
 2,200 5.21 5.28 5.21 100 0 0.0
15/09/2020
5.21
 0 5.21 5.21 5.21 0 0 0
14/09/2020
5.21
 0 5.21 5.21 5.21 0 0 0
11/09/2020
5.21
 0 5.21 5.21 5.21 0 0 0
10/09/2020
5.21
 0 5.21 5.21 5.21 0 0 0
09/09/2020
5.21
 0 5.21 5.21 5.21 0 0 0
08/09/2020
5.21
 0 5.21 5.21 5.21 0 0 0
07/09/2020
5.21
 0 5.21 5.21 5.21 0 0 0
04/09/2020
5.21
 1,550 5.21 5.21 5.21 50 0 0.0
03/09/2020
5.21
 400 5.28 5.28 5.21 0 0 0
01/09/2020
5.28
 29,654 4.85 5.28 4.77 54 0 0.0
31/08/2020
4.85
 650 4.92 4.92 4.63 0 0 0
28/08/2020
4.92
 0 4.92 4.92 4.92 0 0 0
27/08/2020
4.92
 340 4.92 4.92 4.92 0 0 0
26/08/2020
4.92
 501 4.85 4.92 4.92 0 0 0
25/08/2020
4.85
 1,005 4.85 4.85 4.85 0 0 0
24/08/2020
4.85
 13,055 4.85 4.92 4.56 0 0 0
21/08/2020
4.85
 100 4.63 4.85 4.85 0 0 0
20/08/2020
4.63
 0 4.63 4.63 4.63 0 0 0
19/08/2020
4.63
 5,200 4.63 4.77 4.27 2,900 0 0.0
18/08/2020
4.63
 300 4.70 4.77 4.63 0 0 0
17/08/2020
4.70
 500 4.56 4.70 4.70 0 0 0
14/08/2020
4.56
 2,600 4.77 4.77 4.56 0 0 0
13/08/2020
4.77
 3,100 4.56 4.77 4.63 0 0 0
12/08/2020
4.56
 5,800 4.56 4.63 4.34 0 0 0
11/08/2020
4.56
 0 4.56 4.56 4.56 0 0 0
10/08/2020
4.56
 0 4.56 4.56 4.56 0 0 0
07/08/2020
4.56
 1,200 4.63 4.63 4.56 0 0 0
06/08/2020
4.63
 200 4.70 4.70 4.27 0 0 0
05/08/2020
4.70
 500 4.34 4.70 4.70 0 0 0
04/08/2020
4.34
 1,200 4.70 4.70 4.34 0 0 0
03/08/2020
4.70
 200 4.70 4.70 4.70 0 0 0
31/07/2020
4.70
 0 4.70 4.70 4.70 0 0 0
30/07/2020: Cổ tức tiền mặt tỉ lệ: 8%
30/07/2020
4.70
 2,500 4.48 4.70 4.70 2,400 0 0.0
29/07/2020
4.48
 3,600 4.48 4.48 4.48 0 0 0
28/07/2020
4.48
 1,600 4.42 4.48 4.42 0 0 0
27/07/2020
4.42
 1,500 4.48 4.48 4.42 0 0 0
24/07/2020
4.48
 0 4.48 4.48 4.48 0 0 0
23/07/2020
4.48
 2,700 4.55 4.55 4.23 0 0 0
22/07/2020
4.55
 2,400 4.61 4.61 4.29 0 0 0
21/07/2020
4.61
 5,600 4.93 4.93 4.48 0 0 0
20/07/2020
4.93
 1,100 4.93 5.38 4.93 0 0 0
17/07/2020
4.93
 0 4.93 4.93 4.93 0 0 0
16/07/2020
4.93
 600 4.48 4.93 4.48 0 0 0
15/07/2020
4.48
 3,400 4.42 4.48 4.48 0 0 0
14/07/2020
4.42
 1,600 4.48 4.48 4.42 0 0 0
13/07/2020
4.48
 1,400 4.48 4.48 4.48 0 0 0
10/07/2020
4.48
 4,600 4.55 4.68 4.48 100 0 0.0
09/07/2020
4.55
 5,700 4.93 4.93 4.48 0 0 0
08/07/2020
4.93
 0 4.93 4.93 4.93 0 0 0
07/07/2020
4.93
 0 4.93 4.93 4.93 0 0 0
06/07/2020
4.93
 6,400 4.80 4.93 4.42 0 0 0
03/07/2020
4.80
 2,600 4.93 4.93 4.48 0 0 0
02/07/2020
4.93
 0 4.93 4.93 4.93 0 0 0
01/07/2020
4.93
 0 4.93 4.93 4.93 0 0 0
30/06/2020
4.93
 0 4.93 4.93 4.93 0 0 0
29/06/2020
4.93
 105 4.61 4.93 4.93 0 0 0
26/06/2020
4.61
 0 4.61 4.61 4.61 0 0 0
25/06/2020
4.61
 2,000 4.80 4.80 4.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |