CTCP Bao bì Dầu khí Việt Nam (pbp)

12.70
-0.20
(-1.55%)
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
(2025-11-04) 		-0.40 -3.08% 53,800 0 0
12.60
13
12.90
2 tháng
(2025-10-06) 		0.43 3.54% 361,200 -49,400 -0.7
12.08
13
12.90
3 tháng
(2025-09-05) 		0.43 3.54% 488,800 -47,000 -0.6
11.89
13
12.90
6 tháng
(2025-06-09) 		0.99 8.55% 1,259,100 -41,000 -0.5
11.61
13
12.90
12 tháng
(2024-12-09) 		0.52 4.34% 1,989,439 -600 -0.1
10.58
13
12.90
24 tháng
(2023-12-15) 		2.89 29.79% 4,421,676 20,700 0.2
9.62
13.99
12.90
36 tháng
(2022-12-20) 		1.11 9.63% 7,737,751 16,900 0.2
8.48
13.99
12.90
60 tháng
(2020-12-30) 		6.81 117.76% 28,088,861 -24,440 -1.5
5.06
37.30
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
12.70
 100 12.70 12.70 12.70 0 0 0
04/12/2025
12.90
 200 12.80 12.90 12.80 0 0 0
03/12/2025
12.60
 600 12.90 12.90 12.60 0 0 0
02/12/2025
12.60
 400 12.60 12.60 12.60 0 0 0
01/12/2025
12.60
 0 12.60 12.60 12.60 0 0 0
28/11/2025
12.60
 200 12.60 12.60 12.60 0 0 0
27/11/2025
12.70
 2,000 12.60 12.70 12.60 0 0 0
26/11/2025
12.60
 900 12.60 12.60 12.60 0 0 0
25/11/2025
12.70
 5,600 12.50 12.70 12.50 0 0 0
24/11/2025
12.60
 3,300 12.70 12.70 12 0 0 0
21/11/2025
12.70
 5,100 12.40 12.70 11.70 0 0 0
20/11/2025
12.70
 4,300 12.80 12.90 12.50 0 0 0
19/11/2025
12.80
 6,700 12.80 12.90 12.70 0 0 0
18/11/2025
12.80
 100 12.80 12.80 12.80 0 0 0
17/11/2025
12.70
 700 12.60 12.80 12.60 0 0 0
14/11/2025
12.80
 400 12.90 12.90 12.50 0 0 0
13/11/2025
12.80
 6,300 12.70 12.90 12.70 0 0 0
12/11/2025
12.70
 5,700 12.70 12.80 12.70 0 0 0
11/11/2025
12.70
 200 12.90 12.90 12.70 0 0 0
10/11/2025
12.70
 1,400 12.80 12.80 12.60 0 0 0
07/11/2025
12.90
 5,200 12.40 12.90 12.40 0 0 0
06/11/2025
12.80
 4,400 12.70 12.90 12.70 0 0 0
05/11/2025
13
 0 13 13 13 0 0 0
04/11/2025
13
 300 12.50 13 12.50 0 0 0
03/11/2025
12.90
 5,600 12.90 12.90 12.70 0 5,000 -0.1
31/10/2025
12.90
 16,100 13.20 13.20 12.80 0 0 0
30/10/2025
13
 6,800 12.60 13 12.50 0 0 0
29/10/2025
12.60
 5,300 12.50 12.80 12.40 0 0 0
28/10/2025
12.60
 2,100 12.30 12.60 12.30 0 0 0
27/10/2025
12.50
 9,900 12.50 12.60 12.30 0 0 0
24/10/2025: Cổ tức tiền mặt tỉ lệ: 8.5%
24/10/2025
12.50
 84,900 12.80 12.80 12 0 0 0
23/10/2025
12.45
 9,600 12.64 12.64 12.45 0 0 0
22/10/2025
12.45
 16,300 12.54 12.64 12.45 0 9,000 -0.1
21/10/2025
12.54
 35,400 12.54 12.64 12.36 0 23,400 -0.3
20/10/2025
12.36
 13,500 12.54 12.64 12.36 0 6,600 -0.1
17/10/2025
12.54
 9,400 12.45 12.54 12.26 0 6,000 -0.1
16/10/2025
12.54
 13,500 12.45 12.54 12.45 0 0 0
15/10/2025
12.64
 11,700 12.64 12.64 12.45 0 0 0
14/10/2025
12.64
 11,700 12.64 12.73 12.54 0 0 0
13/10/2025
12.64
 11,200 12.64 12.73 12.54 0 0 0
10/10/2025
12.64
 18,100 12.36 12.92 12.36 0 0 0
09/10/2025
12.36
 6,900 12.17 12.36 12.17 0 0 0
08/10/2025
12.08
 4,700 12.17 12.17 12.08 600 0 0.0
07/10/2025
12.08
 11,900 12.08 12.08 12.08 0 0 0
06/10/2025
12.17
 2,800 11.98 12.17 11.98 0 0 0
03/10/2025
11.98
 3,400 11.98 12.08 11.98 0 0 0
02/10/2025
12.08
 800 12.08 12.08 11.98 0 0 0
01/10/2025
12.08
 5,500 12.08 12.08 11.98 0 0 0
30/09/2025
12.08
 2,400 12.08 12.08 11.89 200 0 0.0
29/09/2025
12.08
 6,000 11.98 12.08 11.98 0 0 0
26/09/2025
12.17
 12,600 11.98 12.17 11.98 400 0 0.0
25/09/2025
12.17
 1,300 11.98 12.17 11.98 0 0 0
24/09/2025
12.08
 3,400 12.08 12.08 11.98 0 0 0
23/09/2025
11.98
 14,600 11.98 12.08 11.98 0 0 0
22/09/2025
11.98
 6,600 11.98 11.98 11.89 0 0 0
19/09/2025
11.98
 6,900 11.98 11.98 11.89 0 0 0
18/09/2025
12.17
 0 12.17 12.17 12.17 0 0 0
17/09/2025
12.17
 7,600 12.08 12.17 11.98 0 0 0
16/09/2025
12.17
 1,400 11.98 12.17 11.98 0 0 0
15/09/2025
12.17
 2,400 11.98 12.17 11.89 0 0 0
12/09/2025
12.08
 2,100 12.08 12.08 12.08 0 0 0
11/09/2025
11.98
 11,500 11.89 12.08 11.89 0 0 0
10/09/2025
11.89
 12,600 12.08 12.08 11.89 1,800 0 0.0
09/09/2025
12.08
 400 12.08 12.08 12.08 0 0 0
08/09/2025
11.98
 11,200 12.08 12.08 11.98 0 0 0
05/09/2025
12.17
 14,900 12.64 12.64 12.17 0 0 0
04/09/2025
12.36
 8,200 12.36 12.36 12.26 0 0 0
03/09/2025
12.45
 1,200 12.73 12.73 12.26 0 0 0
29/08/2025
12.36
 1,900 12.36 12.36 12.26 0 0 0
28/08/2025
12.45
 2,200 12.17 12.45 12.17 0 0 0
27/08/2025
12.64
 200 12.36 12.64 12.36 0 0 0
26/08/2025
12.64
 1,400 12.26 12.82 12.17 0 0 0
25/08/2025
12.26
 17,500 12.92 12.92 12.08 0 0 0
22/08/2025
12.26
 23,200 12.26 12.26 12.17 0 0 0
21/08/2025
12.36
 9,700 12.54 12.64 12.36 0 0 0
20/08/2025
12.54
 4,900 12.54 12.73 12.45 0 0 0
19/08/2025
12.54
 11,500 12.26 12.92 12.26 0 0 0
18/08/2025
12.17
 2,800 12.17 12.26 12.17 0 0 0
15/08/2025
12.36
 20,000 12.26 12.36 12.08 0 0 0
14/08/2025
12.36
 14,700 12.17 12.36 12.17 0 0 0
13/08/2025
12.36
 7,500 12.17 12.45 12.17 0 0 0
12/08/2025
12.36
 5,500 12.26 12.36 12.26 0 0 0
11/08/2025
12.26
 11,100 12.17 12.26 12.08 0 0 0
08/08/2025
12.26
 21,700 12.17 12.26 12.08 0 0 0
07/08/2025
12.17
 35,200 12.17 12.26 11.98 0 0 0
06/08/2025
12.17
 11,200 12.17 12.26 12.08 0 0 0
05/08/2025
12.17
 3,500 12.26 12.36 12.17 0 0 0
04/08/2025
12.26
 19,900 12.17 12.26 12.08 0 0 0
01/08/2025
12.26
 27,100 12.17 12.36 12.17 0 0 0
31/07/2025
12.17
 11,900 12.17 12.17 12.08 700 0 0.0
30/07/2025
12.17
 9,200 12.08 12.17 11.98 0 0 0
29/07/2025
12.17
 63,100 12.08 12.26 11.98 0 0 0
28/07/2025
12.17
 15,000 12.08 12.17 11.98 0 0 0
25/07/2025
12.08
 10,300 12.26 12.26 12.08 0 0 0
24/07/2025
12.17
 40,400 12.54 12.54 11.98 0 0 0
23/07/2025
12.36
 11,100 12.26 12.36 11.98 0 0 0
22/07/2025
12.26
 13,400 12.17 12.36 12.08 0 0 0
21/07/2025
12.45
 200 12.64 12.64 12.45 0 0 0
18/07/2025
12.45
 7,800 12.36 12.54 11.98 0 0 0
17/07/2025
12.36
 18,900 12.36 12.45 11.79 0 0 0
16/07/2025
12.36
 10,000 12.17 12.82 12.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |