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
(2024-10-09) 		0.09 0.69% 162,100 8,800 0.1
12.52
13.08
12.70
2 tháng
(2024-09-09) 		-0.01 -0.05% 361,300 8,800 0.1
12.52
13.27
12.70
3 tháng
(2024-08-12) 		0.09 0.69% 572,100 -2,200 -0.0
12.33
13.55
12.70
6 tháng
(2024-05-13) 		1.86 17.18% 1,770,300 -1,600 -0.0
10.84
14.95
12.70
12 tháng
(2023-11-14) 		2.14 20.29% 2,486,400 14,400 0.2
10.18
14.95
12.70
24 tháng
(2022-11-21) 		3.38 36.31% 6,968,208 10,600 0.1
8.79
14.95
12.70
36 tháng
(2021-11-24) 		1.77 16.22% 25,482,940 -62,340 -1.9
7.48
39.84
12.70
60 tháng
(2019-12-05) 		8.46 199.32% 26,405,330 -42,346 -1.6
3.76
39.84
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/07/2020
5.13
 2,600 5.27 5.27 4.79 0 0 0
02/07/2020
5.27
 0 5.27 5.27 5.27 0 0 0
01/07/2020
5.27
 0 5.27 5.27 5.27 0 0 0
30/06/2020
5.27
 0 5.27 5.27 5.27 0 0 0
29/06/2020
5.27
 105 4.93 5.27 5.27 0 0 0
26/06/2020
4.93
 0 4.93 4.93 4.93 0 0 0
25/06/2020
4.93
 2,000 5.13 5.13 4.93 0 0 0
24/06/2020
5.13
 1,400 5.00 5.13 4.86 0 0 0
23/06/2020
5.00
 3,205 5.27 5.27 4.93 0 0 0
22/06/2020
5.27
 100 5.27 5.27 5.27 0 0 0
19/06/2020
5.27
 0 5.27 5.27 5.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |