CTCP Bao bì Dầu khí Việt Nam (pbp)

12.90
0
(0%)
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
(2024-10-28) 		0 0% 87,717 15,000 0.2
12.50
12.90
12.90
2 tháng
(2024-09-26) 		0.29 2.27% 282,142 15,000 0.2
12.50
13.27
12.90
3 tháng
(2024-08-27) 		0.10 0.78% 439,756 15,000 0.2
12.50
13.27
12.90
6 tháng
(2024-05-29) 		1.13 9.58% 1,748,186 4,600 0.1
11.59
14.95
12.90
12 tháng
(2023-12-01) 		2.44 23.28% 2,463,812 20,600 0.2
10.28
14.95
12.90
24 tháng
(2022-12-06) 		1.93 17.57% 6,352,436 16,800 0.2
9.06
14.95
12.90
36 tháng
(2021-12-13) 		2.14 19.90% 25,449,082 -56,240 -1.8
7.48
39.84
12.90
60 tháng
(2019-12-23) 		8.59 199.21% 26,428,642 -36,146 -1.5
3.76
39.84
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/11/2020
5.87
 4,800 5.95 5.95 5.87 0 0 0
20/11/2020
5.95
 3,000 6.03 6.03 5.95 0 0 0
19/11/2020
6.03
 1,100 5.49 6.03 5.56 0 0 0
18/11/2020
5.49
 4,100 5.49 5.49 5.49 0 0 0
17/11/2020
5.49
 42 5.49 5.49 5.49 0 42 -0.0
16/11/2020
5.49
 0 5.49 5.49 5.49 0 0 0
13/11/2020
5.49
 0 5.49 5.49 5.49 0 0 0
12/11/2020
5.49
 0 5.49 5.49 5.49 0 0 0
11/11/2020
5.49
 0 5.49 5.49 5.49 0 0 0
10/11/2020
5.49
 0 5.49 5.49 5.49 0 0 0
09/11/2020
5.49
 0 5.49 5.49 5.49 0 0 0
06/11/2020
5.49
 0 5.49 5.49 5.49 0 0 0
05/11/2020
5.49
 0 5.49 5.49 5.49 0 0 0
04/11/2020
5.49
 0 5.49 5.49 5.49 0 0 0
03/11/2020
5.49
 0 5.49 5.49 5.49 0 0 0
02/11/2020
5.49
 400 5.72 5.72 5.49 0 0 0
30/10/2020
5.72
 0 5.72 5.72 5.72 0 0 0
29/10/2020
5.72
 0 5.72 5.72 5.72 0 0 0
28/10/2020
5.72
 0 5.72 5.72 5.72 0 0 0
27/10/2020
5.72
 0 5.72 5.72 5.72 0 0 0
26/10/2020
5.72
 0 5.72 5.72 5.72 0 0 0
23/10/2020
5.72
 0 5.72 5.72 5.72 0 0 0
22/10/2020
5.72
 100 6.10 6.10 5.72 0 0 0
21/10/2020
6.10
 100 6.18 6.18 6.10 0 0 0
20/10/2020
6.18
 0 6.18 6.18 6.18 0 0 0
19/10/2020
6.18
 0 6.18 6.18 6.18 0 0 0
16/10/2020
6.18
 0 6.18 6.18 6.18 0 0 0
15/10/2020
6.18
 0 6.18 6.18 6.18 0 0 0
14/10/2020
6.18
 0 6.18 6.18 6.18 0 0 0
13/10/2020
6.18
 0 6.18 6.18 6.18 0 0 0
12/10/2020
6.18
 0 6.18 6.18 6.18 0 0 0
09/10/2020
6.18
 1 6.18 6.18 6.18 0 0 0
08/10/2020
6.18
 108 6.64 6.64 6.18 100 0 0.0
07/10/2020
6.64
 0 6.64 6.64 6.64 0 0 0
06/10/2020
6.64
 100 6.10 6.64 6.64 0 0 0
05/10/2020
6.10
 0 6.10 6.10 6.10 0 0 0
02/10/2020
6.10
 100 5.56 6.10 6.10 0 0 0
01/10/2020
5.56
 4,100 5.56 5.56 5.56 0 0 0
30/09/2020
5.56
 0 5.56 5.56 5.56 0 0 0
29/09/2020
5.56
 100 5.56 5.56 5.56 0 0 0
28/09/2020
5.56
 100 5.56 5.56 5.56 0 0 0
25/09/2020
5.56
 0 5.56 5.56 5.56 0 0 0
24/09/2020
5.56
 0 5.56 5.56 5.56 0 0 0
23/09/2020
5.56
 0 5.56 5.56 5.56 0 0 0
22/09/2020
5.56
 0 5.56 5.56 5.56 0 0 0
21/09/2020
5.56
 5,040 5.56 5.56 5.56 32 0 0.0
18/09/2020
5.56
 3,200 5.64 6.10 5.56 0 0 0
17/09/2020
5.64
 2,600 5.64 6.10 5.56 0 0 0
16/09/2020
5.64
 2,200 5.56 5.64 5.56 100 0 0.0
15/09/2020
5.56
 0 5.56 5.56 5.56 0 0 0
14/09/2020
5.56
 0 5.56 5.56 5.56 0 0 0
11/09/2020
5.56
 0 5.56 5.56 5.56 0 0 0
10/09/2020
5.56
 0 5.56 5.56 5.56 0 0 0
09/09/2020
5.56
 0 5.56 5.56 5.56 0 0 0
08/09/2020
5.56
 0 5.56 5.56 5.56 0 0 0
07/09/2020
5.56
 0 5.56 5.56 5.56 0 0 0
04/09/2020
5.56
 1,550 5.56 5.56 5.56 50 0 0.0
03/09/2020
5.56
 400 5.64 5.64 5.56 0 0 0
01/09/2020
5.64
 29,654 5.18 5.64 5.10 54 0 0.0
31/08/2020
5.18
 650 5.25 5.25 4.94 0 0 0
28/08/2020
5.25
 0 5.25 5.25 5.25 0 0 0
27/08/2020
5.25
 340 5.25 5.25 5.25 0 0 0
26/08/2020
5.25
 501 5.18 5.25 5.25 0 0 0
25/08/2020
5.18
 1,005 5.18 5.18 5.18 0 0 0
24/08/2020
5.18
 13,055 5.18 5.25 4.87 0 0 0
21/08/2020
5.18
 100 4.94 5.18 5.18 0 0 0
20/08/2020
4.94
 0 4.94 4.94 4.94 0 0 0
19/08/2020
4.94
 5,200 4.94 5.10 4.56 2,900 0 0.0
18/08/2020
4.94
 300 5.02 5.10 4.94 0 0 0
17/08/2020
5.02
 500 4.87 5.02 5.02 0 0 0
14/08/2020
4.87
 2,600 5.10 5.10 4.87 0 0 0
13/08/2020
5.10
 3,100 4.87 5.10 4.94 0 0 0
12/08/2020
4.87
 5,800 4.87 4.94 4.64 0 0 0
11/08/2020
4.87
 0 4.87 4.87 4.87 0 0 0
10/08/2020
4.87
 0 4.87 4.87 4.87 0 0 0
07/08/2020
4.87
 1,200 4.94 4.94 4.87 0 0 0
06/08/2020
4.94
 200 5.02 5.02 4.56 0 0 0
05/08/2020
5.02
 500 4.64 5.02 5.02 0 0 0
04/08/2020
4.64
 1,200 5.02 5.02 4.64 0 0 0
03/08/2020
5.02
 200 5.02 5.02 5.02 0 0 0
31/07/2020
5.02
 0 5.02 5.02 5.02 0 0 0
30/07/2020: Cổ tức tiền mặt tỉ lệ: 8%
30/07/2020
5.02
 2,500 4.79 5.02 5.02 2,400 0 0.0
29/07/2020
4.79
 3,600 4.79 4.79 4.79 0 0 0
28/07/2020
4.79
 1,600 4.72 4.79 4.72 0 0 0
27/07/2020
4.72
 1,500 4.79 4.79 4.72 0 0 0
24/07/2020
4.79
 0 4.79 4.79 4.79 0 0 0
23/07/2020
4.79
 2,700 4.86 4.86 4.52 0 0 0
22/07/2020
4.86
 2,400 4.93 4.93 4.59 0 0 0
21/07/2020
4.93
 5,600 5.27 5.27 4.79 0 0 0
20/07/2020
5.27
 1,100 5.27 5.75 5.27 0 0 0
17/07/2020
5.27
 0 5.27 5.27 5.27 0 0 0
16/07/2020
5.27
 600 4.79 5.27 4.79 0 0 0
15/07/2020
4.79
 3,400 4.72 4.79 4.79 0 0 0
14/07/2020
4.72
 1,600 4.79 4.79 4.72 0 0 0
13/07/2020
4.79
 1,400 4.79 4.79 4.79 0 0 0
10/07/2020
4.79
 4,600 4.86 5.00 4.79 100 0 0.0
09/07/2020
4.86
 5,700 5.27 5.27 4.79 0 0 0
08/07/2020
5.27
 0 5.27 5.27 5.27 0 0 0
07/07/2020
5.27
 0 5.27 5.27 5.27 0 0 0
06/07/2020
5.27
 6,400 5.13 5.27 4.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |