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
12.70
2 tháng
(2025-11-28) 		0.10 0.79% 46,700 0 0
12.20
12.90
12.70
3 tháng
(2025-10-29) 		0.10 0.79% 133,100 -5,000 -0.1
12.20
13
12.70
6 tháng
(2025-07-31) 		0.53 4.36% 808,300 -46,300 -0.6
11.89
13
12.70
12 tháng
(2025-02-03) 		1 8.54% 1,828,905 -19,000 -0.3
10.58
13
12.70
24 tháng
(2024-02-07) 		2.38 23.06% 4,252,838 4,700 0.0
10.06
13.99
12.70
36 tháng
(2023-02-13) 		3.24 34.31% 7,124,663 16,900 0.2
8.48
13.99
12.70
60 tháng
(2021-02-22) 		6.84 116.78% 28,074,861 -28,840 -1.5
5.21
37.30
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/09/2024
11.89
 10,600 11.89 12.24 11.89 0 0 0
23/09/2024
11.89
 5,100 11.72 11.89 11.72 0 0 0
20/09/2024
11.98
 4,700 12.07 12.07 11.81 0 0 0
19/09/2024
12.07
 9,080 11.98 12.07 11.63 0 0 0
18/09/2024
11.98
 2,100 11.98 11.98 11.98 0 0 0
17/09/2024
12.07
 2,300 11.98 12.07 11.98 0 0 0
16/09/2024
12.16
 11,241 11.89 12.16 11.63 0 0 0
13/09/2024
12.16
 3,800 11.72 12.16 11.63 0 0 0
12/09/2024
11.89
 3,234 11.72 12.24 11.63 0 0 0
11/09/2024
11.89
 4,600 11.89 11.89 11.81 0 0 0
10/09/2024
11.89
 45,600 11.89 13.03 11.37 0 0 0
09/09/2024
11.89
 3,117 12.16 12.16 11.89 0 0 0
06/09/2024
12.16
 3,500 11.81 12.16 11.63 0 0 0
05/09/2024
12.16
 5,000 12.24 12.24 11.98 0 0 0
04/09/2024
12.16
 3,100 11.89 12.16 11.89 0 0 0
30/08/2024
12.24
 2,000 12.59 12.59 11.89 0 0 0
29/08/2024
12.24
 4,522 12.33 12.33 11.98 0 0 0
28/08/2024
12.33
 4,100 12.59 12.59 11.89 0 0 0
27/08/2024
11.98
 12,412 12.07 12.24 11.98 0 0 0
26/08/2024
12.24
 9,212 12.77 13.21 12.24 0 0 0
23/08/2024
12.68
 73,904 11.63 12.86 11.63 0 0 0
22/08/2024
11.72
 14,700 11.72 11.72 11.28 0 11,000 -0.1
21/08/2024
11.72
 8,990 11.63 11.81 11.46 0 0 0
20/08/2024
11.63
 8,000 11.81 11.89 11.54 0 0 0
19/08/2024
11.81
 11,707 11.89 11.98 11.46 0 0 0
16/08/2024
11.89
 20,000 11.72 11.89 11.46 0 0 0
15/08/2024
11.72
 4,700 11.37 11.72 11.37 0 0 0
14/08/2024
11.54
 4,700 11.72 11.81 11.54 0 0 0
13/08/2024
11.72
 5,700 11.37 11.81 11.37 0 0 0
12/08/2024
11.81
 14,933 11.89 11.89 11.37 0 0 0
09/08/2024
11.54
 3,200 12.16 12.16 11.54 0 0 0
08/08/2024
11.63
 26,701 10.76 11.72 10.76 0 0 0
07/08/2024
11.63
 2,841 11.46 12.24 11.28 0 0 0
06/08/2024
11.28
 1,001 10.67 11.54 10.67 0 0 0
05/08/2024
10.93
 13,002 11.37 11.89 10.76 0 0 0
02/08/2024
11.72
 15,400 12.16 12.16 11.19 0 0 0
01/08/2024
12.24
 12,100 12.42 12.42 11.37 0 0 0
31/07/2024
12.42
 5,000 12.24 12.59 12.24 0 0 0
30/07/2024
12.42
 7,700 12.42 12.59 12.24 0 0 0
29/07/2024
12.77
 16,001 12.86 12.86 12.07 0 0 0
26/07/2024
12.07
 6,700 12.51 12.59 11.98 0 0 0
25/07/2024
12.24
 13,930 12.07 12.24 11.89 0 0 0
24/07/2024
12.51
 29,704 11.81 12.51 11.72 0 0 0
23/07/2024
12.24
 35,500 12.24 13.38 11.81 0 0 0
22/07/2024
12.33
 23,339 11.98 13.03 11.54 0 0 0
19/07/2024
11.98
 55,548 13.03 13.03 11.81 0 0 0
18/07/2024
13.03
 52,516 13.99 13.99 12.86 0 800 -0.0
17/07/2024
13.91
 198,400 13.99 15.39 12.94 0 0 0
16/07/2024
13.99
 86,844 13.56 13.99 13.56 0 0 0
15/07/2024
12.77
 175,950 11.81 12.77 11.81 0 0 0
12/07/2024
11.63
 4,800 11.28 11.72 11.28 0 0 0
11/07/2024
11.72
 3,800 11.46 11.72 11.46 0 0 0
10/07/2024
11.46
 22,800 11.28 11.63 11.28 0 0 0
09/07/2024
11.28
 4,000 11.37 11.37 11.28 0 0 0
08/07/2024
11.37
 10,800 11.37 11.37 11.11 0 0 0
05/07/2024
11.37
 900 11.02 11.46 11.02 0 0 0
04/07/2024
11.37
 2,900 10.93 11.37 10.93 0 0 0
03/07/2024
11.19
 12,100 11.11 11.19 10.84 0 0 0
02/07/2024
11.19
 3,600 11.28 11.28 11.19 600 0 0.0
01/07/2024
11.28
 4,400 11.11 11.28 11.11 0 0 0
28/06/2024
11.11
 12,900 11.37 11.37 11.11 0 0 0
27/06/2024
11.81
 3,400 11.37 11.81 11.37 0 0 0
26/06/2024
11.89
 8,738 11.89 11.98 11.54 0 1,200 -0.0
25/06/2024
11.89
 6,400 12.16 12.16 11.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |