CTCP Bao bì Dầu khí Việt Nam (pbp)

10.30
0.60
(6.19%)
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
(2026-08-19) 		-0.25 -2.55% 23,700 7,700 0.1
9.49
11.52
10.30
2 tháng
(2026-07-20) 		-0.62 -6.03% 55,400 10,400 0.1
9.49
11.52
10.30
3 tháng
(2026-06-22) 		-1.45 -13.02% 80,700 10,400 0.1
9.49
11.52
10.30
6 tháng
(2026-03-23) 		-1.73 -15.12% 211,100 23,200 0.3
9.49
12.44
10.30
12 tháng
(2025-09-23) 		-1.34 -12.16% 811,900 -23,300 -0.3
9.49
12.44
10.30
24 tháng
(2024-09-30) 		-1.50 -13.43% 2,792,603 38,300 0.4
8.89
12.44
10.30
36 tháng
(2023-10-04) 		0.76 8.50% 5,304,973 42,200 0.5
8.30
12.90
10.30
60 tháng
(2021-10-14) 		1.72 21.60% 28,402,387 -9,940 -1.3
6.45
34.37
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
9.77
 55,274 10.82 11.27 9.77 800 0 0.0
16/11/2022
10.82
 180,600 12.02 12.02 10.82 0 0 0
15/11/2022
12.02
 30,400 13.30 13.30 12.02 0 0 0
14/11/2022
13.30
 56,100 13.30 13.30 12.02 0 0 0
11/11/2022
13.30
 21,800 13.22 13.90 12.77 0 0 0
10/11/2022
13.22
 88,000 13.67 13.75 12.32 300 0 0.0
09/11/2022
13.67
 52,600 13.15 13.67 13.15 0 0 0
08/11/2022
13.15
 38,900 12.17 13.15 12.02 0 2,000 -0.0
07/11/2022
12.17
 195,700 13.45 13.97 12.17 0 0 0
04/11/2022
13.45
 69,210 14.88 15.03 13.45 0 0 0
03/11/2022
14.88
 160,800 15.10 15.10 13.60 0 0 0
02/11/2022
15.10
 67,600 15.25 15.70 14.27 0 0 0
01/11/2022
15.25
 84,200 15.18 15.78 14.50 0 0 0
31/10/2022
15.18
 71,300 14.12 15.48 14.65 0 500 -0.0
28/10/2022
14.12
 87,200 12.85 14.12 13.00 0 0 0
27/10/2022
12.85
 118,300 11.72 12.85 10.89 0 0 0
26/10/2022
11.72
 148,810 11.04 11.95 9.99 0 0 0
25/10/2022
11.04
 82,600 12.25 12.25 11.04 0 0 0
24/10/2022
12.25
 71,000 13.60 13.60 12.25 0 0 0
21/10/2022
13.60
 108,636 14.27 14.42 12.85 1,300 0 0.0
20/10/2022
14.27
 121,100 15.85 15.85 14.27 0 0 0
19/10/2022
15.85
 43,614 16.08 16.08 15.40 0 0 0
18/10/2022
16.08
 84,400 16.08 16.75 15.55 200 0 0.0
17/10/2022
16.08
 71,000 15.10 16.15 14.65 0 0 0
14/10/2022
15.10
 81,500 16.75 16.75 15.10 0 0 0
13/10/2022
16.75
 26,900 16.75 18.41 15.78 500 0 0.0
12/10/2022
16.75
 41,000 17.43 18.03 16.68 0 700 -0.0
11/10/2022
17.43
 44,805 17.96 18.03 16.53 0 0 0
10/10/2022
17.96
 51,628 17.88 18.26 16.60 0 0 0
07/10/2022
17.88
 98,806 17.80 17.88 16.23 0 0 0
06/10/2022
17.80
 33,200 18.48 18.48 17.28 0 0 0
05/10/2022
18.48
 117,800 17.88 18.48 17.28 0 0 0
04/10/2022
17.88
 77,233 17.05 18.03 15.40 400 200 0.0
03/10/2022
17.05
 50,701 18.93 18.93 17.05 0 0 0
30/09/2022
18.93
 33,700 19.08 19.08 17.35 0 0 0
29/09/2022
19.08
 73,900 19.53 19.53 18.26 0 0 0
28/09/2022
19.53
 39,500 19.91 19.91 18.78 0 0 0
27/09/2022
19.91
 84,200 19.16 20.28 18.93 0 100 -0.0
26/09/2022
19.16
 204,800 18.71 19.16 16.90 300 0 0.0
23/09/2022
18.71
 119,500 20.66 21.34 18.71 0 0 0
22/09/2022
20.66
 72,200 21.71 21.86 20.28 0 0 0
21/09/2022
21.71
 99,002 20.89 21.71 20.66 0 0 0
20/09/2022
20.89
 157,269 19.31 20.89 19.31 0 0 0
19/09/2022
19.31
 136,841 19.91 20.43 19.23 0 0 0
16/09/2022
19.91
 137,263 19.16 20.13 19.23 0 0 0
15/09/2022
19.16
 309,493 17.96 19.53 17.73 0 0 0
14/09/2022
17.96
 147,400 18.18 18.18 17.58 0 0 0
13/09/2022
18.18
 126,294 17.43 18.56 17.13 0 0 0
12/09/2022
17.43
 64,153 18.11 19.01 17.28 0 0 0
09/09/2022
18.11
 58,400 18.78 18.78 16.98 0 0 0
08/09/2022
18.78
 108,100 17.65 19.38 17.65 0 0 0
07/09/2022
17.65
 163,200 16.08 17.65 15.40 0 0 0
06/09/2022: Cổ tức tiền mặt tỉ lệ: 8.5%
06/09/2022
16.08
 125,600 17.77 17.77 16.08 0 0 0
05/09/2022
17.77
 137,109 18.13 19.07 16.61 0 0 0
31/08/2022
18.13
 115,409 19.15 19.15 17.69 0 0 0
30/08/2022
19.15
 118,100 18.71 19.51 18.49 0 0 0
29/08/2022
18.71
 163,900 17.04 18.71 15.66 0 0 0
26/08/2022
17.04
 171,938 15.52 17.04 15.95 0 0 0
25/08/2022
15.52
 51,100 14.14 15.52 14.87 0 0 0
24/08/2022
14.14
 131,935 12.91 14.14 12.91 0 3,000 -0.1
23/08/2022
12.91
 124,400 11.97 12.91 11.97 0 0 0
22/08/2022
11.97
 44,200 11.53 12.04 11.46 0 0 0
19/08/2022
11.53
 80,000 10.73 11.53 10.37 0 0 0
18/08/2022
10.73
 9,700 10.52 10.73 10.37 0 0 0
17/08/2022
10.52
 19,000 10.66 11.17 10.52 0 0 0
16/08/2022
10.66
 19,700 11.39 11.39 10.66 0 0 0
15/08/2022
11.39
 16,100 11.02 11.75 11.02 0 0 0
12/08/2022
11.02
 31,800 11.24 11.24 10.88 0 0 0
11/08/2022
11.24
 31,500 11.10 11.39 10.95 0 0 0
10/08/2022
11.10
 46,134 11.24 11.53 10.81 0 0 0
09/08/2022
11.24
 31,000 11.02 11.53 10.88 0 0 0
08/08/2022
11.02
 27,200 11.60 11.60 10.88 0 0 0
05/08/2022
11.60
 39,300 12.11 12.33 11.39 0 0 0
04/08/2022
12.11
 55,600 12.33 12.98 12.04 0 0 0
03/08/2022
12.33
 74,500 12.04 12.40 11.46 0 0 0
02/08/2022
12.04
 79,205 11.31 12.40 11.31 0 0 0
01/08/2022
11.31
 87,100 10.73 11.46 10.23 500 0 0.0
29/07/2022
10.73
 27,734 10.95 10.95 10.23 0 0 0
28/07/2022
10.95
 86,300 10.23 11.17 10.23 1,000 0 0.0
27/07/2022
10.23
 99,700 9.36 10.23 9.36 0 0 0
26/07/2022
9.36
 83,100 9.06 9.43 8.34 0 0 0
25/07/2022
9.06
 69,500 9.43 10.37 8.92 0 0 0
22/07/2022
9.43
 26,100 8.63 9.43 9.28 0 0 0
21/07/2022
8.63
 108,834 7.90 8.63 7.98 0 0 0
20/07/2022
7.90
 27,300 7.76 7.98 7.76 0 0 0
19/07/2022
7.76
 7,000 7.61 7.90 7.61 0 0 0
18/07/2022
7.61
 2,500 7.61 7.69 7.61 0 0 0
15/07/2022
7.61
 3,903 7.83 7.83 7.61 0 0 0
14/07/2022
7.83
 8,200 7.69 7.83 7.61 0 0 0
13/07/2022
7.69
 15,100 7.90 8.19 7.69 0 0 0
12/07/2022
7.90
 14,311 7.83 7.98 7.83 0 0 0
11/07/2022
7.83
 26,700 7.69 7.90 7.69 3,000 0 0.0
08/07/2022
7.69
 15,200 7.32 7.69 7.40 0 0 0
07/07/2022
7.32
 9,800 7.32 7.47 7.25 0 0 0
06/07/2022
7.32
 8,200 7.54 7.54 7.32 0 0 0
05/07/2022
7.54
 15,700 7.76 7.76 7.54 0 0 0
04/07/2022
7.76
 32,489 7.61 8.05 7.69 0 0 0
01/07/2022
7.61
 5,600 7.76 7.76 7.47 0 0 0
30/06/2022
7.76
 21,400 7.76 7.83 7.54 0 0 0
29/06/2022
7.76
 15,100 7.69 7.83 7.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |