CTCP Bao bì Dầu khí Việt Nam (pbp)

13.70
-0.10
(-0.72%)
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
(2024-08-21) 		0.30 2.24% 230,700 -11,000 -0.1
13.40
14.50
13.70
2 tháng
(2024-07-22) 		-0.40 -2.84% 512,400 -11,000 -0.1
12.50
14.60
13.70
3 tháng
(2024-06-24) 		0 0% 1,224,100 -12,400 -0.2
12.50
16
13.70
6 tháng
(2024-03-25) 		2.20 19.13% 1,753,900 -10,400 -0.1
11.50
16
13.70
12 tháng
(2023-09-26) 		2.61 23.53% 2,489,300 -2,100 -0.0
10.90
16
13.70
24 tháng
(2022-10-03) 		-7.46 -35.24% 9,494,925 1,900 0.0
9.41
22.93
13.70
36 tháng
(2021-10-06) 		3.80 38.43% 25,511,039 -54,840 -1.8
8.01
42.64
13.70
60 tháng
(2019-10-17) 		6.96 103.31% 26,177,430 -51,146 -1.7
4.03
42.64
13.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2019
4.39
 3,300 4.69 4.69 4.39 0 0 0
28/11/2019
4.69
 4,300 4.69 4.69 4.61 0 0 0
27/11/2019
4.69
 6,500 4.47 4.91 4.47 0 0 0
26/11/2019
4.47
 700 4.91 5.35 4.47 0 0 0
25/11/2019
4.91
 500 4.76 5.20 4.91 0 0 0
22/11/2019
4.76
 0 4.76 4.76 4.76 0 0 0
21/11/2019
4.76
 300 5.20 5.20 4.76 0 0 0
20/11/2019
5.20
 200 5.64 5.64 5.20 0 0 0
19/11/2019
5.64
 100 5.13 5.64 5.64 0 0 0
18/11/2019
5.13
 500 5.35 5.79 5.13 0 0 0
15/11/2019
5.35
 700 5.42 5.86 5.35 0 0 0
14/11/2019
5.42
 3,100 4.98 5.42 5.20 0 0 0
13/11/2019
4.98
 4,700 5.49 5.49 4.98 0 0 0
12/11/2019
5.49
 4,400 6.08 6.08 5.49 0 0 0
11/11/2019
6.08
 1,000 6.15 6.15 6.08 0 0 0
08/11/2019
6.15
 100 6.52 6.52 6.15 0 0 0
07/11/2019
6.52
 0 6.52 6.52 6.52 0 0 0
06/11/2019
6.52
 0 6.52 6.52 6.52 0 0 0
05/11/2019
6.52
 6,200 7.18 7.18 6.52 0 0 0
04/11/2019
7.18
 0 7.18 7.18 7.18 0 0 0
01/11/2019
7.18
 0 7.18 7.18 7.18 0 0 0
31/10/2019
7.18
 0 7.18 7.18 7.18 0 0 0
30/10/2019
7.18
 0 7.18 7.18 7.18 0 0 0
29/10/2019
7.18
 0 7.18 7.18 7.18 0 0 0
28/10/2019
7.18
 0 7.18 7.18 7.18 0 0 0
25/10/2019
7.18
 0 7.18 7.18 7.18 0 0 0
24/10/2019
7.18
 0 7.18 7.18 7.18 0 0 0
23/10/2019
7.18
 0 7.18 7.18 7.18 0 0 0
22/10/2019
7.18
 0 7.18 7.18 7.18 0 0 0
21/10/2019
7.18
 0 7.18 7.18 7.18 0 0 0
18/10/2019
7.18
 1,700 6.74 7.18 6.81 0 0 0
17/10/2019
6.74
 0 6.74 6.74 6.74 0 0 0
16/10/2019
6.74
 0 6.74 6.74 6.74 0 0 0
15/10/2019
6.74
 0 6.74 6.74 6.74 0 0 0
14/10/2019
6.74
 6,100 7.32 7.32 6.74 0 0 0
11/10/2019
7.32
 0 7.32 7.32 7.32 0 0 0
10/10/2019
7.32
 1,800 7.25 7.32 7.32 0 1,800 -0.0
09/10/2019
7.25
 1,915 6.59 7.25 7.25 0 1,800 -0.0
08/10/2019
6.59
 100 6.74 6.74 6.59 0 0 0
07/10/2019
6.74
 0 6.74 6.74 6.74 0 0 0
04/10/2019
6.74
 0 6.74 6.74 6.74 0 0 0
03/10/2019
6.74
 100 7.25 7.25 6.74 0 0 0
02/10/2019
7.25
 0 7.25 7.25 7.25 0 0 0
01/10/2019
7.25
 1,800 6.59 7.25 7.25 0 1,800 -0.0
30/09/2019
6.59
 4,545 6.59 6.59 6.59 0 0 0
27/09/2019
6.59
 100 7.32 7.32 6.59 0 0 0
26/09/2019
7.32
 0 7.32 7.32 7.32 0 0 0
25/09/2019
7.32
 3,300 7.32 7.32 6.59 0 3,100 -0.0
24/09/2019
7.32
 0 7.32 7.32 7.32 0 0 0
23/09/2019
7.32
 8,200 6.67 7.32 7.18 0 0 0
20/09/2019
6.67
 32 6.67 6.67 6.67 0 0 0
19/09/2019
6.67
 0 6.67 6.67 6.67 0 0 0
18/09/2019
6.67
 1,000 6.67 6.67 6.67 0 0 0
17/09/2019
6.67
 0 6.67 6.67 6.67 0 0 0
16/09/2019
6.67
 100 7.18 7.18 6.67 0 0 0
13/09/2019
7.18
 0 7.18 7.18 7.18 0 0 0
12/09/2019
7.18
 0 7.18 7.18 7.18 0 0 0
11/09/2019
7.18
 170 6.96 7.18 7.18 0 0 0
10/09/2019
6.96
 100 6.37 6.96 6.96 0 100 -0.0
09/09/2019
6.37
 5,300 7.03 7.03 6.37 0 4,800 -0.0
06/09/2019
7.03
 100 7.32 7.32 7.03 0 0 0
05/09/2019
7.32
 100 7.32 7.32 7.32 0 0 0
04/09/2019
7.32
 0 7.32 7.32 7.32 0 0 0
03/09/2019
7.32
 8,600 7.69 7.69 7.32 0 0 0
30/08/2019
7.69
 0 7.69 7.69 7.69 0 0 0
29/08/2019
7.69
 0 7.69 7.69 7.69 0 0 0
28/08/2019
7.69
 300 7.69 7.69 7.69 0 300 -0.0
27/08/2019
7.69
 0 7.69 7.69 7.69 0 0 0
26/08/2019
7.69
 900 7.69 7.69 7.69 0 900 -0.0
23/08/2019
7.69
 0 7.69 7.69 7.69 0 0 0
22/08/2019
7.69
 0 7.69 7.69 7.69 0 0 0
21/08/2019
7.69
 0 7.69 7.69 7.69 0 0 0
20/08/2019
7.69
 3,800 7.47 7.76 7.69 0 3,800 -0.0
19/08/2019
7.47
 100 8.06 8.06 7.47 0 0 0
16/08/2019
8.06
 7,612 8.94 8.94 8.06 0 112 -0.0
15/08/2019
8.94
 100 9.89 9.89 8.94 0 0 0
14/08/2019
9.89
 0 9.89 9.89 9.89 0 0 0
13/08/2019
9.89
 0 9.89 9.89 9.89 0 0 0
12/08/2019
9.89
 0 9.89 9.89 9.89 0 0 0
09/08/2019
9.89
 0 9.89 9.89 9.89 0 0 0
08/08/2019
9.89
 0 9.89 9.89 9.89 0 0 0
07/08/2019
9.89
 0 9.89 9.89 9.89 0 0 0
06/08/2019
9.89
 0 9.89 9.89 9.89 0 0 0
05/08/2019
9.89
 100 9.01 9.89 9.89 0 0 0
02/08/2019
9.01
 100 8.20 9.01 9.01 0 0 0
01/08/2019
8.20
 0 8.20 8.20 8.20 0 0 0
31/07/2019
8.20
 0 8.20 8.20 8.20 0 0 0
30/07/2019
8.20
 0 8.20 8.20 8.20 0 0 0
29/07/2019
8.20
 0 8.20 8.20 8.20 0 0 0
26/07/2019
8.20
 0 8.20 8.20 8.20 0 0 0
25/07/2019
8.20
 0 8.20 8.20 8.20 0 0 0
24/07/2019
8.20
 0 8.20 8.20 8.20 0 0 0
23/07/2019
8.20
 0 8.20 8.20 8.20 0 0 0
22/07/2019
8.20
 0 8.20 8.20 8.20 0 0 0
19/07/2019
8.20
 0 8.20 8.20 8.20 0 0 0
18/07/2019
8.20
 0 8.20 8.20 8.20 0 0 0
17/07/2019
8.20
 0 8.20 8.20 8.20 0 0 0
16/07/2019
8.20
 0 8.20 8.20 8.20 0 0 0
15/07/2019
8.20
 700 7.76 8.20 8.20 0 0 0
12/07/2019: Cổ tức tiền mặt tỉ lệ: 7%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
12/07/2019
7.76
 0 7.74 7.76 7.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |