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)
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
24/06/2020
4.80
 1,400 4.68 4.80 4.55 0 0 0
23/06/2020
4.68
 3,205 4.93 4.93 4.61 0 0 0
22/06/2020
4.93
 100 4.93 4.93 4.93 0 0 0
19/06/2020
4.93
 0 4.93 4.93 4.93 0 0 0
18/06/2020
4.93
 0 4.93 4.93 4.93 0 0 0
17/06/2020
4.93
 100 5.45 5.45 4.93 0 0 0
16/06/2020
5.45
 100 5.06 5.45 5.45 0 0 0
15/06/2020
5.06
 0 5.06 5.06 5.06 0 0 0
12/06/2020
5.06
 100 4.61 5.06 5.06 0 0 0
11/06/2020
4.61
 6,800 5.06 5.45 4.61 0 0 0
10/06/2020
5.06
 100 4.61 5.06 5.06 0 0 0
09/06/2020
4.61
 1,400 4.23 4.61 4.48 0 0 0
08/06/2020
4.23
 300 4.68 4.68 4.23 0 0 0
05/06/2020
4.68
 1,300 4.42 4.68 4.04 0 0 0
04/06/2020
4.42
 2,800 4.48 4.93 4.42 0 0 0
03/06/2020
4.48
 3,000 4.10 4.48 4.48 0 0 0
02/06/2020
4.10
 310 4.42 4.68 4.10 0 0 0
01/06/2020
4.42
 5,200 4.04 4.42 4.04 0 0 0
29/05/2020
4.04
 200 4.48 4.87 4.04 0 0 0
28/05/2020
4.48
 3,700 4.42 4.74 4.36 0 0 0
27/05/2020
4.42
 7,100 4.36 4.74 4.29 0 0 0
26/05/2020
4.36
 4,200 4.29 4.61 4.36 2,100 0 0.0
25/05/2020
4.29
 4,700 3.91 4.29 4.10 0 0 0
22/05/2020
3.91
 100 4.16 4.16 3.91 0 0 0
21/05/2020
4.16
 200 4.16 4.16 3.78 0 0 0
20/05/2020
4.16
 6,600 4.16 4.55 3.78 0 0 0
19/05/2020
4.16
 100 3.91 4.16 4.16 0 0 0
18/05/2020
3.91
 1,229 3.84 4.16 3.91 0 0 0
15/05/2020
3.84
 179 3.52 3.84 3.84 0 0 0
14/05/2020
3.52
 100 3.91 3.91 3.52 0 0 0
13/05/2020
3.91
 0 3.91 3.91 3.91 0 0 0
12/05/2020
3.91
 7,713 4.10 4.23 3.91 0 1,800 -0.0
11/05/2020
4.10
 4,500 4.10 4.23 4.10 0 0 0
08/05/2020
4.10
 5,600 3.97 4.16 3.59 0 3,500 -0.0
07/05/2020
3.97
 1,500 4.04 4.10 3.97 0 0 0
06/05/2020
4.04
 1,100 4.29 4.29 3.97 0 0 0
05/05/2020
4.29
 300 4.04 4.29 3.72 0 0 0
04/05/2020
4.04
 3,600 3.72 4.04 3.65 0 1,800 -0.0
29/04/2020
3.72
 2,900 3.65 3.97 3.72 0 2,600 -0.0
28/04/2020
3.65
 2,010 3.91 3.97 3.65 0 0 0
27/04/2020
3.91
 300 3.97 4.16 3.59 0 0 0
24/04/2020
3.97
 5,500 4.04 4.42 3.84 0 800 -0.0
23/04/2020
4.04
 4,128 3.72 4.04 3.91 0 1,800 -0.0
22/04/2020
3.72
 100 4.04 4.04 3.72 0 0 0
21/04/2020
4.04
 8,200 4.48 4.48 4.04 0 5,000 -0.0
20/04/2020
4.48
 0 4.48 4.48 4.48 0 0 0
17/04/2020
4.48
 3,146 4.23 4.55 4.42 0 0 0
16/04/2020
4.23
 2,300 3.97 4.29 3.97 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |