CTCP Bao bì Dầu khí Việt Nam (pbp)

12.50
-0.20
(-1.57%)
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
(2026-02-23) 		0.30 2.42% 83,500 0 0
12.40
12.90
12.50
2 tháng
(2026-01-19) 		0 0% 122,600 1,600 0.0
12.20
12.90
12.50
3 tháng
(2025-12-18) 		-0.10 -0.78% 153,800 1,600 0.0
12.20
12.90
12.50
6 tháng
(2025-09-19) 		0.72 5.99% 583,100 -47,200 -0.6
11.98
13
12.50
12 tháng
(2025-03-24) 		0.72 5.99% 1,752,900 -34,300 -0.5
10.58
13
12.50
24 tháng
(2024-03-28) 		2.55 25.18% 4,208,829 6,300 0.0
10.06
13.99
12.50
36 tháng
(2023-04-03) 		3.57 39.11% 6,858,079 18,500 0.2
8.72
13.99
12.50
60 tháng
(2021-04-13) 		4.96 64.11% 28,125,997 -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)
26/12/2022
10.27
 16,200 11.41 11.74 10.27 0 0 0
23/12/2022
11.41
 35,100 12.63 12.63 11.41 0 0 0
22/12/2022
12.63
 37,678 12.63 12.63 11.41 0 0 0
21/12/2022
12.63
 68,600 11.49 12.63 10.35 0 0 0
20/12/2022
11.49
 32,904 12.72 12.88 11.49 0 0 0
19/12/2022
12.72
 72,209 12.72 13.04 11.82 0 0 0
16/12/2022
12.72
 56,304 11.82 12.96 11.09 0 0 0
15/12/2022
11.82
 51,703 12.63 13.04 11.41 0 0 0
14/12/2022
12.63
 43,510 11.82 12.80 12.06 0 0 0
13/12/2022
11.82
 88,400 10.76 11.82 11.00 0 0 0
12/12/2022
10.76
 118,100 9.78 10.76 9.78 0 0 0
09/12/2022
9.78
 21,500 10.11 10.35 9.78 0 0 0
08/12/2022
10.11
 45,800 10.43 11.00 10.11 0 0 0
07/12/2022
10.43
 17,300 10.27 10.84 9.78 0 0 0
06/12/2022
10.27
 105,523 10.52 11.00 9.94 0 0 0
05/12/2022
10.52
 66,300 10.60 11.57 10.52 0 0 0
02/12/2022
10.60
 52,400 11.00 11.17 10.35 0 0 0
01/12/2022
11.00
 41,300 11.17 11.98 11.00 0 0 0
30/11/2022
11.17
 83,400 10.43 11.33 10.03 0 0 0
29/11/2022
10.43
 49,274 9.94 10.76 9.94 0 0 0
28/11/2022
9.94
 86,400 9.05 9.94 9.46 0 0 0
25/11/2022
9.05
 40,900 8.23 9.05 8.31 0 0 0
24/11/2022
8.23
 31,210 8.64 8.97 8.23 0 0 0
23/11/2022
8.64
 49,900 9.46 9.70 8.64 0 0 0
22/11/2022
9.46
 77,000 8.72 9.54 8.72 0 0 0
21/11/2022
8.72
 81,100 9.54 10.43 8.72 0 0 0
18/11/2022
9.54
 65,700 10.60 10.60 9.54 0 0 0
17/11/2022
10.60
 55,274 11.74 12.23 10.60 800 0 0.0
16/11/2022
11.74
 180,600 13.04 13.04 11.74 0 0 0
15/11/2022
13.04
 30,400 14.43 14.43 13.04 0 0 0
14/11/2022
14.43
 56,100 14.43 14.43 13.04 0 0 0
11/11/2022
14.43
 21,800 14.35 15.08 13.86 0 0 0
10/11/2022
14.35
 88,000 14.84 14.92 13.37 300 0 0.0
09/11/2022
14.84
 52,600 14.26 14.84 14.26 0 0 0
08/11/2022
14.26
 38,900 13.20 14.26 13.04 0 2,000 -0.0
07/11/2022
13.20
 195,700 14.59 15.16 13.20 0 0 0
04/11/2022
14.59
 69,210 16.14 16.30 14.59 0 0 0
03/11/2022
16.14
 160,800 16.38 16.38 14.75 0 0 0
02/11/2022
16.38
 67,600 16.55 17.04 15.49 0 0 0
01/11/2022
16.55
 84,200 16.47 17.12 15.73 0 0 0
31/10/2022
16.47
 71,300 15.32 16.79 15.89 0 500 -0.0
28/10/2022
15.32
 87,200 13.94 15.32 14.10 0 0 0
27/10/2022
13.94
 118,300 12.72 13.94 11.82 0 0 0
26/10/2022
12.72
 148,810 11.98 12.96 10.84 0 0 0
25/10/2022
11.98
 82,600 13.29 13.29 11.98 0 0 0
24/10/2022
13.29
 71,000 14.75 14.75 13.29 0 0 0
21/10/2022
14.75
 108,636 15.49 15.65 13.94 1,300 0 0.0
20/10/2022
15.49
 121,100 17.20 17.20 15.49 0 0 0
19/10/2022
17.20
 43,614 17.44 17.44 16.71 0 0 0
18/10/2022
17.44
 84,400 17.44 18.18 16.87 200 0 0.0
17/10/2022
17.44
 71,000 16.38 17.53 15.89 0 0 0
14/10/2022
16.38
 81,500 18.18 18.18 16.38 0 0 0
13/10/2022
18.18
 26,900 18.18 19.97 17.12 500 0 0.0
12/10/2022
18.18
 41,000 18.91 19.56 18.10 0 700 -0.0
11/10/2022
18.91
 44,805 19.48 19.56 17.93 0 0 0
10/10/2022
19.48
 51,628 19.40 19.81 18.01 0 0 0
07/10/2022
19.40
 98,806 19.32 19.40 17.61 0 0 0
06/10/2022
19.32
 33,200 20.05 20.05 18.75 0 0 0
05/10/2022
20.05
 117,800 19.40 20.05 18.75 0 0 0
04/10/2022
19.40
 77,233 18.50 19.56 16.71 400 200 0.0
03/10/2022
18.50
 50,701 20.54 20.54 18.50 0 0 0
30/09/2022
20.54
 33,700 20.70 20.70 18.83 0 0 0
29/09/2022
20.70
 73,900 21.19 21.19 19.81 0 0 0
28/09/2022
21.19
 39,500 21.60 21.60 20.38 0 0 0
27/09/2022
21.60
 84,200 20.79 22.01 20.54 0 100 -0.0
26/09/2022
20.79
 204,800 20.30 20.79 18.34 300 0 0.0
23/09/2022
20.30
 119,500 22.42 23.15 20.30 0 0 0
22/09/2022
22.42
 72,200 23.56 23.72 22.01 0 0 0
21/09/2022
23.56
 99,002 22.66 23.56 22.42 0 0 0
20/09/2022
22.66
 157,269 20.95 22.66 20.95 0 0 0
19/09/2022
20.95
 136,841 21.60 22.17 20.87 0 0 0
16/09/2022
21.60
 137,263 20.79 21.85 20.87 0 0 0
15/09/2022
20.79
 309,493 19.48 21.19 19.24 0 0 0
14/09/2022
19.48
 147,400 19.73 19.73 19.07 0 0 0
13/09/2022
19.73
 126,294 18.91 20.13 18.58 0 0 0
12/09/2022
18.91
 64,153 19.64 20.62 18.75 0 0 0
09/09/2022
19.64
 58,400 20.38 20.38 18.42 0 0 0
08/09/2022
20.38
 108,100 19.16 21.03 19.16 0 0 0
07/09/2022
19.16
 163,200 17.44 19.16 16.71 0 0 0
06/09/2022: Cổ tức tiền mặt tỉ lệ: 8.5%
06/09/2022
17.44
 125,600 19.28 19.28 17.44 0 0 0
05/09/2022
19.28
 137,109 19.67 20.69 18.02 0 0 0
31/08/2022
19.67
 115,409 20.77 20.77 19.20 0 0 0
30/08/2022
20.77
 118,100 20.30 21.17 20.06 0 0 0
29/08/2022
20.30
 163,900 18.49 20.30 17.00 0 0 0
26/08/2022
18.49
 171,938 16.84 18.49 17.31 0 0 0
25/08/2022
16.84
 51,100 15.34 16.84 16.13 0 0 0
24/08/2022
15.34
 131,935 14.01 15.34 14.01 0 3,000 -0.1
23/08/2022
14.01
 124,400 12.98 14.01 12.98 0 0 0
22/08/2022
12.98
 44,200 12.51 13.06 12.43 0 0 0
19/08/2022
12.51
 80,000 11.65 12.51 11.25 0 0 0
18/08/2022
11.65
 9,700 11.41 11.65 11.25 0 0 0
17/08/2022
11.41
 19,000 11.57 12.12 11.41 0 0 0
16/08/2022
11.57
 19,700 12.35 12.35 11.57 0 0 0
15/08/2022
12.35
 16,100 11.96 12.75 11.96 0 0 0
12/08/2022
11.96
 31,800 12.20 12.20 11.80 0 0 0
11/08/2022
12.20
 31,500 12.04 12.35 11.88 0 0 0
10/08/2022
12.04
 46,134 12.20 12.51 11.72 0 0 0
09/08/2022
12.20
 31,000 11.96 12.51 11.80 0 0 0
08/08/2022
11.96
 27,200 12.59 12.59 11.80 0 0 0
05/08/2022
12.59
 39,300 13.14 13.38 12.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |