CTCP Bao bì Dầu khí Việt Nam (pbp)

12.70
0.20
(1.60%)
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
(2026-02-11) 		0.60 4.92% 78,600 0 0
12.20
12.90
12.50
2 tháng
(2026-01-12) 		0.10 0.79% 123,800 1,600 0.0
12.20
12.90
12.50
3 tháng
(2025-12-15) 		0.10 0.79% 147,300 1,600 0.0
12.20
12.90
12.50
6 tháng
(2025-09-15) 		0.63 5.18% 586,700 -47,200 -0.6
11.98
13
12.50
12 tháng
(2025-03-18) 		0.82 6.83% 1,763,700 -34,300 -0.5
10.58
13
12.50
24 tháng
(2024-03-25) 		2.74 27.26% 4,226,731 6,300 0.0
10.06
13.99
12.50
36 tháng
(2023-03-29) 		3.67 40.21% 6,860,490 18,500 0.2
8.72
13.99
12.50
60 tháng
(2021-04-08) 		5.71 80.59% 28,119,076 -27,340 -1.5
5.21
37.30
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |