CTCP Bao bì Dầu khí Việt Nam (pbp)

12.70
-0.20
(-1.55%)
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
(2025-11-04) 		-0.40 -3.08% 53,800 0 0
12.60
13
12.90
2 tháng
(2025-10-06) 		0.43 3.54% 361,200 -49,400 -0.7
12.08
13
12.90
3 tháng
(2025-09-05) 		0.43 3.54% 488,800 -47,000 -0.6
11.89
13
12.90
6 tháng
(2025-06-09) 		0.99 8.55% 1,259,100 -41,000 -0.5
11.61
13
12.90
12 tháng
(2024-12-09) 		0.52 4.34% 1,989,439 -600 -0.1
10.58
13
12.90
24 tháng
(2023-12-15) 		2.89 29.79% 4,421,676 20,700 0.2
9.62
13.99
12.90
36 tháng
(2022-12-20) 		1.11 9.63% 7,737,751 16,900 0.2
8.48
13.99
12.90
60 tháng
(2020-12-30) 		6.81 117.76% 28,088,861 -24,440 -1.5
5.06
37.30
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
12.17
 1,800 11.79 12.17 11.79 0 0 0
18/02/2025
12.08
 11,600 11.79 12.08 11.79 6,400 0 0.1
17/02/2025
11.79
 7,900 11.79 11.79 11.42 0 0 0
14/02/2025
11.79
 200 11.79 11.79 11.79 0 0 0
13/02/2025
11.79
 1,100 11.79 11.79 11.79 1,100 0 0.0
12/02/2025
11.51
 9,100 11.61 11.61 11.42 0 0 0
11/02/2025
11.51
 0 11.51 11.51 11.51 0 0 0
10/02/2025
11.51
 8,100 11.79 11.79 11.51 1,100 0 0.0
07/02/2025
11.79
 1,100 11.70 11.79 11.70 0 0 0
06/02/2025
11.70
 0 11.70 11.70 11.70 0 0 0
05/02/2025
11.70
 6,500 11.70 11.70 11.61 3,900 0 0.0
04/02/2025
11.70
 2,405 11.70 11.70 11.70 200 0 0.0
03/02/2025
11.70
 12,400 11.70 11.70 11.70 500 0 0
24/01/2025
11.51
 4,300 11.61 11.61 11.51 4,300 0 0.1
23/01/2025
11.70
 100 11.70 11.70 11.70 0 0 0
22/01/2025
11.70
 4,641 11.61 11.70 11.23 1,200 0 0.0
21/01/2025
11.70
 15,500 12.17 12.17 11.23 300 500 -0.0
20/01/2025
11.61
 4,400 11.70 11.70 11.61 0 0 0
17/01/2025
11.70
 3,909 11.61 11.70 11.61 0 0 0
16/01/2025
11.61
 6,501 11.79 11.79 11.61 600 0 0.0
15/01/2025
11.61
 7,500 11.70 11.70 11.61 1,900 0 0.0
14/01/2025
11.61
 26,900 11.70 12.08 11.61 500 0 0.0
13/01/2025
11.70
 7,510 11.61 11.98 11.61 0 0 0
10/01/2025
11.61
 5,300 11.98 11.98 11.61 0 0 0
09/01/2025
11.98
 3,400 11.98 11.98 11.98 300 0 0.0
08/01/2025
11.98
 981 11.98 11.98 11.98 800 0 0.0
07/01/2025
11.98
 2,200 11.98 11.98 11.98 1,100 0 0.0
06/01/2025
11.98
 5,000 11.98 11.98 11.51 1,100 1,800 -0.0
03/01/2025
11.98
 13,461 12.08 12.08 11.89 1,000 7,900 -0.1
02/01/2025
12.08
 300 12.17 12.17 12.08 0 0 0
31/12/2024
12.17
 7,401 11.98 12.36 11.98 1,300 0 0.0
30/12/2024
11.98
 4,711 12.17 12.17 11.98 300 0 0.0
27/12/2024
12.36
 9,500 12.45 12.64 12.17 0 0 0
26/12/2024
12.45
 12,000 12.64 12.64 12.36 0 0 0
25/12/2024
12.45
 12,100 12.36 12.45 12.36 0 0 0
24/12/2024
12.36
 16,100 12.54 12.54 12.17 3,100 0 0.0
23/12/2024
12.17
 13,501 11.98 12.64 11.89 6,700 0 0.1
20/12/2024
11.98
 1,600 12.08 12.08 11.98 0 0 0
19/12/2024
11.89
 0 11.89 11.89 11.89 0 0 0
18/12/2024
11.89
 1,100 11.89 11.89 11.89 0 0 0
17/12/2024
11.89
 200 11.89 11.89 11.89 0 0 0
16/12/2024
11.89
 3,616 12.08 12.08 11.89 1,600 0 0.0
13/12/2024
11.98
 1,743 12.08 12.08 11.98 1,100 0 0.0
12/12/2024
11.98
 7,600 12.08 12.08 11.98 1,400 0 0.0
11/12/2024
12.08
 1,959 12.08 12.08 12.08 0 0 0
10/12/2024
11.98
 1,000 11.98 11.98 11.98 0 0 0
09/12/2024
12.08
 0 12.08 12.08 12.08 0 0 0
06/12/2024
12.08
 3,901 11.79 12.08 11.79 0 0 0
05/12/2024
11.79
 2,045 11.79 11.79 11.79 0 0 0
04/12/2024
11.79
 100 11.79 11.79 11.79 0 0 0
03/12/2024
11.98
 6,300 11.98 12.08 11.98 0 0 0
02/12/2024
11.98
 0 11.98 11.98 11.98 0 0 0
29/11/2024
11.98
 700 11.98 11.98 11.98 700 0 0.0
28/11/2024
11.98
 2,500 12.17 12.17 11.70 0 0 0
27/11/2024
12.08
 200 12.08 12.08 12.08 0 0 0
26/11/2024
12.08
 400 12.08 12.08 12.08 0 0 0
25/11/2024
12.08
 4,000 12.08 12.08 12.08 0 0 0
22/11/2024
12.08
 14,200 11.98 12.08 11.89 2,100 0 0.0
21/11/2024
11.89
 2,579 11.89 11.89 11.89 0 0 0
20/11/2024
11.89
 2,600 11.70 11.89 11.70 0 0 0
19/11/2024
11.89
 1,300 11.51 11.89 11.51 0 0 0
18/11/2024
11.89
 3,200 11.70 11.89 11.33 0 0 0
15/11/2024
11.98
 1,200 11.98 11.98 11.61 500 0 0.0
14/11/2024
11.70
 3,300 11.79 11.98 11.70 1,700 0 0.0
13/11/2024
11.98
 2,611 12.54 12.54 11.89 500 0 0.0
12/11/2024
11.79
 6,503 11.89 11.98 11.70 2,600 0 0.0
11/11/2024
11.98
 2,201 11.70 11.98 11.61 0 0 0
08/11/2024
11.89
 7,000 12.08 12.08 11.79 2,200 0 0.0
07/11/2024
12.08
 4,000 12.26 12.26 11.61 1,300 0 0.0
06/11/2024
12.08
 2,000 11.89 12.08 11.79 0 0 0
05/11/2024
11.79
 4,602 11.61 11.79 11.51 100 0 0.0
04/11/2024
11.89
 4,100 11.61 11.98 11.61 1,000 0 0.0
01/11/2024
11.89
 2,600 11.98 11.98 11.70 0 0 0
31/10/2024
11.98
 3,300 11.98 12.08 11.79 0 0 0
30/10/2024
11.98
 6,500 11.98 11.98 11.79 3,000 0 0.0
29/10/2024
11.98
 3,400 11.79 12.08 11.70 0 0 0
28/10/2024
12.08
 6,600 12.08 12.08 12.08 0 0 0
25/10/2024: Cổ tức tiền mặt tỉ lệ: 9%
25/10/2024
12.08
 2,300 12.08 12.08 11.79 0 0 0
24/10/2024
11.98
 7,300 11.98 11.98 11.54 0 0 0
23/10/2024
11.98
 4,710 11.89 11.98 11.89 0 0 0
22/10/2024
11.89
 4,400 12.07 12.07 11.72 0 0 0
21/10/2024
12.24
 23,700 11.72 12.42 11.72 0 0 0
18/10/2024
11.72
 9,900 11.63 11.81 11.63 0 0 0
17/10/2024
11.89
 6,100 11.89 11.89 11.63 0 0 0
16/10/2024
11.89
 12,210 11.81 11.89 11.72 0 0 0
15/10/2024
11.72
 8,400 11.81 11.89 11.54 0 0 0
14/10/2024
11.81
 13,000 11.63 11.89 11.37 0 0 0
11/10/2024
11.89
 13,900 11.89 11.98 11.81 0 0 0
10/10/2024
11.89
 7,003 11.89 12.16 11.63 0 0 0
09/10/2024
11.81
 5,100 12.07 12.07 11.81 0 0 0
08/10/2024
12.07
 2,900 11.89 12.07 11.81 0 0 0
07/10/2024
12.07
 9,100 11.89 12.07 11.89 0 0 0
04/10/2024
11.98
 400 12.33 12.33 11.89 0 0 0
03/10/2024
12.07
 12,100 12.07 12.16 11.89 0 0 0
02/10/2024
12.24
 12,002 12.16 12.24 11.98 0 0 0
01/10/2024
12.42
 3,800 12.16 12.42 12.07 0 0 0
30/09/2024
12.16
 6,200 11.98 12.16 11.89 0 0 0
27/09/2024
11.89
 23,400 11.98 12.59 11.89 0 0 0
26/09/2024
11.81
 6,500 11.81 11.98 11.72 0 0 0
25/09/2024
11.81
 17,508 12.16 12.16 11.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |