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
(2026-05-19) 		-0.10 -0.82% 25,600 3,300 0
11.70
12.20
11.80
2 tháng
(2026-04-20) 		-0.80 -6.20% 66,900 13,200 0
11.70
12.90
11.80
3 tháng
(2026-03-20) 		-0.40 -3.20% 124,800 12,000 -0.0
11.70
13.50
11.80
6 tháng
(2025-12-22) 		-0.60 -4.72% 295,900 13,600 0.0
11.70
13.50
11.80
12 tháng
(2025-06-23) 		-0.16 -1.33% 1,478,300 -30,200 -0.6
11.70
13.50
11.80
24 tháng
(2024-06-28) 		0.99 8.94% 3,786,843 17,500 0.0
10.58
13.99
11.80
36 tháng
(2023-07-04) 		1.99 19.71% 5,956,076 34,600 0.2
9.53
13.99
11.80
60 tháng
(2021-07-14) 		5.18 74.75% 28,208,577 -15,540 -1.5
6.53
37.30
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2017
8.35
 0 8.35 8.35 8.35 0 0 0
23/08/2017
8.35
 0 8.35 8.35 8.35 0 0 0
22/08/2017
8.35
 0 8.35 8.35 8.35 0 0 0
21/08/2017
8.35
 100 8.40 8.40 8.35 100 0 0.0
18/08/2017
8.40
 400 8.45 8.92 8.40 200 0 0.0
17/08/2017
8.45
 500 8.30 8.92 8.45 200 0 0.0
16/08/2017
8.30
 200 9.02 9.02 8.30 0 0 0
15/08/2017
9.02
 200 8.35 9.02 8.71 200 0 0.0
14/08/2017
8.35
 1,300 8.86 9.58 8.35 300 0 0.0
11/08/2017
8.86
 4,500 8.51 9.12 8.20 300 0 0.0
10/08/2017
8.51
 100 8.20 8.51 8.51 100 0 0.0
09/08/2017
8.20
 3,000 8.40 8.40 8.20 0 0 0
08/08/2017
8.40
 300 8.45 9.22 8.40 200 0 0.0
07/08/2017
8.45
 2,100 8.81 8.81 8.20 100 0 0.0
04/08/2017
8.81
 0 8.81 8.81 8.81 0 0 0
03/08/2017
8.81
 5,100 8.97 8.97 8.20 100 4,000 -0.1
02/08/2017
8.97
 0 8.97 8.97 8.97 0 0 0
01/08/2017
8.97
 200 8.35 8.97 8.71 200 0 0.0
31/07/2017
8.35
 1,300 7.84 8.35 7.89 100 0 0.0
28/07/2017
7.84
 2,700 7.84 8.45 7.84 800 0 0.0
27/07/2017
7.84
 2,500 7.69 8.20 7.69 500 0 0.0
26/07/2017
7.69
 200 7.74 7.74 7.69 0 0 0
25/07/2017
7.74
 100 7.43 7.74 7.74 100 0 0.0
24/07/2017
7.43
 1,000 7.89 7.89 7.43 0 0 0
21/07/2017
7.89
 1,900 7.94 8.04 7.43 200 0 0.0
20/07/2017
7.94
 2,700 7.74 8.45 7.74 700 0 0.0
19/07/2017
7.74
 175 7.38 7.74 7.74 100 0 0.0
18/07/2017
7.38
 900 7.02 7.58 7.02 200 0 0.0
17/07/2017
7.02
 1,100 6.97 7.02 7.02 100 0 0.0
14/07/2017
6.97
 2,100 6.97 6.97 6.92 100 0 0.0
13/07/2017
6.97
 11,900 6.92 6.97 6.92 0 0 0
12/07/2017
6.92
 100 6.87 6.92 6.92 100 0 0.0
11/07/2017
6.87
 3,000 6.76 6.92 6.87 0 0 0
10/07/2017
6.76
 5,213 6.97 7.33 6.76 100 0 0.0
07/07/2017
6.97
 100 6.97 6.97 6.97 0 0 0
06/07/2017
6.97
 0 6.97 6.97 6.97 0 0 0
05/07/2017
6.97
 0 6.97 6.97 6.97 0 0 0
04/07/2017
6.97
 0 6.97 6.97 6.97 0 0 0
03/07/2017
6.97
 100 6.97 6.97 6.97 100 0 0.0
30/06/2017
6.97
 100 6.92 6.97 6.97 100 0 0.0
29/06/2017
6.92
 600 6.87 6.97 6.92 100 0 0.0
28/06/2017
6.87
 5,000 6.92 6.92 6.87 0 0 0
27/06/2017
6.92
 1,100 6.92 6.92 6.92 100 0 0.0
26/06/2017
6.92
 10,900 6.82 6.92 6.82 200 0 0.0
23/06/2017
6.82
 15,100 6.76 6.82 6.71 200 0 0.0
22/06/2017
6.76
 0 6.76 6.76 6.76 0 0 0
21/06/2017
6.76
 0 6.76 6.76 6.76 0 0 0
20/06/2017
6.76
 1,300 6.76 6.76 6.61 100 0 0.0
19/06/2017
6.76
 100 6.66 6.76 6.76 100 0 0.0
16/06/2017
6.66
 2,200 6.76 6.76 6.61 200 0 0.0
15/06/2017
6.76
 0 6.76 6.76 6.76 0 0 0
14/06/2017
6.76
 1,700 6.66 6.76 6.66 200 0 0.0
13/06/2017
6.66
 21,800 6.71 6.71 6.66 0 0 0
12/06/2017
6.71
 4,100 6.71 6.71 6.66 100 0 0.0
09/06/2017
6.71
 2,000 6.71 6.71 6.66 100 0 0.0
08/06/2017
6.71
 2,300 6.66 6.76 6.66 100 0 0.0
07/06/2017
6.66
 12,300 6.71 6.71 6.66 0 0 0
06/06/2017
6.71
 600 6.82 6.82 6.66 100 0 0.0
05/06/2017
6.82
 100 6.82 6.82 6.82 100 0 0.0
02/06/2017
6.82
 0 6.82 6.82 6.82 0 0 0
01/06/2017
6.82
 11,900 6.66 7.07 6.61 300 0 0.0
31/05/2017
6.66
 20,625 6.56 6.66 6.61 200 0 0.0
30/05/2017
6.56
 9,100 6.66 6.66 6.56 0 0 0
29/05/2017
6.66
 5,100 6.71 6.71 6.56 100 0 0.0
26/05/2017
6.71
 13,000 6.66 6.76 6.61 8,900 0 0.1
25/05/2017
6.66
 16,100 6.51 6.66 6.51 16,100 0 0.2
24/05/2017
6.51
 1,200 6.51 6.51 6.41 100 0 0.0
23/05/2017
6.51
 0 6.51 6.51 6.51 0 0 0
22/05/2017
6.51
 2,200 6.46 6.66 6.51 200 0 0.0
19/05/2017
6.46
 9,410 6.66 6.66 6.46 110 0 0.0
18/05/2017
6.66
 600 6.66 7.28 6.66 100 0 0.0
17/05/2017
6.66
 0 6.66 6.66 6.66 0 0 0
16/05/2017
6.66
 300 6.56 6.66 6.56 300 0 0.0
15/05/2017: Cổ tức tiền mặt tỉ lệ: 15%
15/05/2017
6.56
 6,900 6.51 6.71 6.51 300 0 0.0
12/05/2017
6.51
 5,500 6.60 6.74 6.51 100 0 0.0
11/05/2017
6.60
 15,600 6.51 7.10 6.51 7,000 0 0.1
10/05/2017
6.51
 5,200 6.55 6.55 6.46 0 0 0
09/05/2017
6.55
 9,900 6.51 6.55 6.46 800 0 0.0
08/05/2017
6.51
 1,700 6.51 6.55 6.51 0 0 0
05/05/2017
6.51
 100 6.46 6.51 6.51 100 0 0.0
04/05/2017
6.46
 8,337 6.46 6.51 6.46 0 0 0
03/05/2017
6.46
 16,000 6.46 6.46 6.42 0 0 0
28/04/2017
6.46
 0 6.46 6.46 6.46 0 0 0
27/04/2017
6.46
 4,500 6.55 6.55 6.42 0 0 0
26/04/2017
6.55
 0 6.55 6.55 6.55 0 0 0
25/04/2017
6.55
 2,550 6.55 6.55 6.55 0 0 0
24/04/2017
6.55
 76,600 6.32 6.55 6.23 50,000 0 0.7
21/04/2017
6.32
 700 6.23 6.32 6.23 0 0 0
20/04/2017
6.23
 4,400 6.14 6.32 6.14 0 0 0
19/04/2017
6.14
 0 6.14 6.14 6.14 0 0 0
18/04/2017
6.14
 100 6.00 6.14 6.14 0 0 0
17/04/2017
6.00
 0 6.00 6.00 6.00 0 0 0
14/04/2017
6.00
 0 6.00 6.00 6.00 0 0 0
13/04/2017
6.00
 0 6.00 6.00 6.00 0 0 0
12/04/2017
6.00
 0 6.00 6.00 6.00 0 0 0
11/04/2017
6.00
 500 6.19 6.19 6.00 0 0 0
10/04/2017
6.19
 1,000 6.10 6.19 6.19 0 0 0
07/04/2017
6.10
 0 6.10 6.10 6.10 0 0 0
05/04/2017
6.10
 10,300 6.10 6.10 6.05 0 0 0
04/04/2017
6.10
 10,130 6.32 6.32 6.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |