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)
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
04/08/2022
13.14
 55,600 13.38 14.08 13.06 0 0 0
03/08/2022
13.38
 74,500 13.06 13.46 12.43 0 0 0
02/08/2022
13.06
 79,205 12.27 13.46 12.27 0 0 0
01/08/2022
12.27
 87,100 11.65 12.43 11.09 500 0 0.0
29/07/2022
11.65
 27,734 11.88 11.88 11.09 0 0 0
28/07/2022
11.88
 86,300 11.09 12.12 11.09 1,000 0 0.0
27/07/2022
11.09
 99,700 10.15 11.09 10.15 0 0 0
26/07/2022
10.15
 83,100 9.84 10.23 9.05 0 0 0
25/07/2022
9.84
 69,500 10.23 11.25 9.68 0 0 0
22/07/2022
10.23
 26,100 9.36 10.23 10.07 0 0 0
21/07/2022
9.36
 108,834 8.58 9.36 8.66 0 0 0
20/07/2022
8.58
 27,300 8.42 8.66 8.42 0 0 0
19/07/2022
8.42
 7,000 8.26 8.58 8.26 0 0 0
18/07/2022
8.26
 2,500 8.26 8.34 8.26 0 0 0
15/07/2022
8.26
 3,903 8.50 8.50 8.26 0 0 0
14/07/2022
8.50
 8,200 8.34 8.50 8.26 0 0 0
13/07/2022
8.34
 15,100 8.58 8.89 8.34 0 0 0
12/07/2022
8.58
 14,311 8.50 8.66 8.50 0 0 0
11/07/2022
8.50
 26,700 8.34 8.58 8.34 3,000 0 0.0
08/07/2022
8.34
 15,200 7.95 8.34 8.03 0 0 0
07/07/2022
7.95
 9,800 7.95 8.10 7.87 0 0 0
06/07/2022
7.95
 8,200 8.18 8.18 7.95 0 0 0
05/07/2022
8.18
 15,700 8.42 8.42 8.18 0 0 0
04/07/2022
8.42
 32,489 8.26 8.73 8.34 0 0 0
01/07/2022
8.26
 5,600 8.42 8.42 8.10 0 0 0
30/06/2022
8.42
 21,400 8.42 8.50 8.18 0 0 0
29/06/2022
8.42
 15,100 8.34 8.50 8.03 0 0 0
28/06/2022
8.34
 30,600 8.03 8.34 7.87 0 0 0
27/06/2022
8.03
 8,900 7.95 8.26 7.95 0 0 0
24/06/2022
7.95
 13,100 7.95 8.66 7.95 0 0 0
23/06/2022
7.95
 21,800 7.24 7.95 7.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |