CTCP Bao bì đạm Phú Mỹ (pmp)

13.50
0.50
(3.85%)
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
(2025-11-05) 		0.50 4% 1,200 0 0
12.50
13.50
13.50
2 tháng
(2025-10-06) 		-0.30 -2.26% 4,400 -500 -0.0
11.50
13.50
13.50
3 tháng
(2025-09-08) 		-1 -7.14% 11,000 -300 -0.0
11.50
14
13.50
6 tháng
(2025-06-09) 		0.49 3.94% 22,100 0 0.0
11.50
14.93
13.50
12 tháng
(2024-12-10) 		0.59 4.73% 60,902 4,900 0.1
11.01
14.93
13.50
24 tháng
(2023-12-18) 		1.98 17.98% 211,903 18,400 0.2
10.06
14.93
13.50
36 tháng
(2022-12-21) 		3.42 35.72% 445,308 13,400 0.2
7.26
14.93
13.50
60 tháng
(2020-12-31) 		6.42 97.52% 1,132,953 23,300 0.2
5.83
30.54
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2022
14.69
 100 14.05 14.69 14.69 0 0 0
22/09/2022
14.05
 0 14.05 14.05 14.05 0 0 0
21/09/2022
14.05
 0 14.05 14.05 14.05 0 0 0
20/09/2022
14.05
 101 14.13 14.13 14.05 0 0 0
19/09/2022
14.13
 1,100 14.29 14.29 13.01 0 0 0
16/09/2022
14.29
 0 14.29 14.29 14.29 0 0 0
15/09/2022
14.29
 200 14.37 14.37 13.25 0 0 0
14/09/2022
14.37
 201 15.01 15.01 13.65 0 0 0
13/09/2022
15.01
 0 15.01 15.01 15.01 0 0 0
12/09/2022
15.01
 0 15.01 15.01 15.01 0 0 0
09/09/2022
15.01
 320 15.56 15.56 14.05 0 0 0
08/09/2022
15.56
 0 15.56 15.56 15.56 0 0 0
07/09/2022
15.56
 2,405 15.64 15.64 14.13 0 800 -0.0
06/09/2022
15.64
 2,670 14.29 15.64 13.01 0 0 0
05/09/2022
14.29
 50 14.29 14.29 14.29 0 0 0
31/08/2022
14.29
 500 14.37 14.37 14.29 0 0 0
30/08/2022
14.37
 9,800 15.17 15.49 14.37 0 4,100 -0.1
29/08/2022
15.17
 100 15.56 15.56 15.17 0 0 0
26/08/2022
15.56
 5,500 14.21 15.56 12.85 0 0 0
25/08/2022
14.21
 8,120 12.93 14.21 12.93 0 0 0
24/08/2022
12.93
 2,140 13.81 13.81 12.53 0 600 -0.0
23/08/2022
13.81
 0 13.81 13.81 13.81 0 0 0
22/08/2022
13.81
 0 13.81 13.81 13.81 0 0 0
19/08/2022
13.81
 0 13.81 13.81 13.81 0 0 0
18/08/2022: Cổ tức tiền mặt tỉ lệ: 11%
18/08/2022
13.81
 100 13.81 13.81 13.81 0 0 0
17/08/2022
13.81
 3,000 13.73 14.03 13.81 0 0 0
16/08/2022
13.73
 2,800 13.73 13.73 13.73 200 0 0.0
15/08/2022
13.73
 1,750 13.21 13.81 13.21 600 0 0.0
12/08/2022
13.21
 8,550 12.98 13.21 12.68 0 0 0
11/08/2022
12.98
 200 12.98 12.98 12.98 0 0 0
10/08/2022
12.98
 3,900 12.76 13.66 12.98 0 0 0
09/08/2022
12.76
 6,800 12.01 12.76 12.38 0 0 0
08/08/2022
12.01
 6,700 11.86 12.01 11.93 0 0 0
05/08/2022
11.86
 1,200 11.56 11.86 10.96 500 100 0.0
04/08/2022
11.56
 1,000 11.11 11.56 10.96 500 0 0.0
03/08/2022
11.11
 1,100 11.63 11.63 11.11 0 0 0
02/08/2022
11.63
 0 11.63 11.63 11.63 0 0 0
01/08/2022
11.63
 0 11.63 11.63 11.63 0 0 0
29/07/2022
11.63
 1,570 11.63 12.76 10.58 0 0 0
28/07/2022
11.63
 100 11.41 11.63 11.63 0 0 0
27/07/2022
11.41
 500 11.41 11.41 10.36 0 0 0
26/07/2022
11.41
 0 11.41 11.41 11.41 0 0 0
25/07/2022
11.41
 600 11.78 11.78 10.66 0 0 0
22/07/2022
11.78
 4,900 11.48 11.86 10.43 4,000 0 0.1
21/07/2022
11.48
 3,100 10.66 11.71 9.91 0 0 0
20/07/2022
10.66
 200 10.81 10.81 10.66 0 0 0
19/07/2022
10.81
 300 10.43 10.81 10.43 0 0 0
18/07/2022
10.43
 1,800 11.03 11.03 10.21 0 0 0
15/07/2022
11.03
 3,100 11.26 11.26 10.13 0 0 0
14/07/2022
11.26
 100 11.11 11.26 11.26 0 0 0
13/07/2022
11.11
 3,300 12.01 13.21 11.11 0 0 0
12/07/2022
12.01
 100 10.96 12.01 12.01 0 0 0
11/07/2022
10.96
 200 11.18 11.18 10.28 0 0 0
08/07/2022
11.18
 200 10.81 11.18 10.81 0 0 0
07/07/2022
10.81
 600 10.96 10.96 9.98 0 0 0
06/07/2022
10.96
 0 10.96 10.96 10.96 0 0 0
05/07/2022
10.96
 200 11.03 12.08 10.96 0 0 0
04/07/2022
11.03
 159 11.03 11.03 11.03 0 0 0
01/07/2022
11.03
 500 11.03 11.03 9.98 0 0 0
30/06/2022
11.03
 200 11.41 11.41 10.36 0 0 0
29/06/2022
11.41
 0 11.41 11.41 11.41 0 0 0
28/06/2022
11.41
 1,800 11.03 11.41 10.51 0 0 0
27/06/2022
11.03
 100 11.11 11.11 11.03 0 0 0
24/06/2022
11.11
 0 11.11 11.11 11.11 0 0 0
23/06/2022
11.11
 96 11.11 11.11 11.11 0 0 0
22/06/2022
11.11
 2,100 11.18 11.18 10.13 1,000 0 0.0
21/06/2022
11.18
 8 11.18 11.18 11.18 0 0 0
20/06/2022
11.18
 0 11.18 11.18 11.18 0 0 0
17/06/2022
11.18
 800 11.11 11.18 10.06 0 0 0
16/06/2022
11.11
 200 11.18 11.18 10.36 0 0 0
15/06/2022
11.18
 200 11.26 11.26 10.21 0 0 0
14/06/2022
11.26
 400 10.81 11.26 10.88 0 0 0
13/06/2022
10.81
 1,800 12.01 12.01 10.81 0 0 0
10/06/2022
12.01
 2,296 12.01 12.01 11.18 0 0 0
09/06/2022
12.01
 3,608 12.01 12.01 12.01 0 0 0
08/06/2022
12.01
 970 11.86 12.01 11.03 0 0 0
07/06/2022
11.86
 5,219 12.46 12.46 11.26 0 0 0
06/06/2022
12.46
 300 13.36 13.36 12.46 0 0 0
03/06/2022
13.36
 500 13.36 13.36 13.36 0 0 0
02/06/2022
13.36
 1,700 12.76 13.81 13.36 0 0 0
01/06/2022
12.76
 3,700 11.93 13.06 12.76 0 0 0
31/05/2022
11.93
 100 11.93 11.93 11.93 0 0 0
30/05/2022
11.93
 100 11.93 11.93 11.93 0 0 0
27/05/2022
11.93
 500 11.93 11.93 11.86 0 0 0
26/05/2022
11.93
 0 11.93 11.93 11.93 0 0 0
25/05/2022
11.93
 1,000 11.33 11.93 10.36 0 0 0
24/05/2022
11.33
 3,500 12.53 12.53 11.33 0 0 0
23/05/2022
12.53
 100 12.53 12.53 12.53 0 0 0
20/05/2022
12.53
 1,000 12.53 12.53 12.53 0 0 0
19/05/2022
12.53
 0 12.53 12.53 12.53 0 0 0
18/05/2022
12.53
 0 12.53 12.53 12.53 0 0 0
17/05/2022
12.53
 0 12.53 12.53 12.53 0 0 0
16/05/2022
12.53
 1,300 13.81 13.81 12.46 0 0 0
13/05/2022
13.81
 1 13.81 13.81 13.81 0 0 0
12/05/2022
13.81
 200 13.13 13.88 13.81 0 0 0
11/05/2022
13.13
 319 13.13 13.13 13.13 0 0 0
10/05/2022
13.13
 200 13.13 13.13 13.13 0 0 0
09/05/2022
13.13
 200 14.56 14.56 13.13 0 0 0
06/05/2022
14.56
 0 14.56 14.56 14.56 0 0 0
05/05/2022
14.56
 1,800 14.56 14.56 13.51 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |