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)
08/09/2021
7.18
 1,200 7.18 7.18 7.18 1,200 0 0.0
07/09/2021
7.18
 4,700 7.47 7.47 7.18 0 0 0
06/09/2021
7.47
 9,050 7.18 7.47 7.47 0 0 0
01/09/2021
7.18
 4,800 7.11 7.54 7.11 0 0 0
31/08/2021
7.11
 2,011 6.74 7.11 6.96 0 0 0
30/08/2021
6.74
 400 6.74 6.74 6.74 0 0 0
27/08/2021
6.74
 0 6.74 6.74 6.74 0 0 0
26/08/2021
6.74
 30 6.74 6.74 6.74 0 0 0
25/08/2021
6.74
 810 6.16 6.74 6.74 0 0 0
24/08/2021
6.16
 140 6.82 6.82 6.16 0 100 0.0
23/08/2021
6.82
 100 6.82 6.82 6.82 0 0 0
20/08/2021
6.82
 400 6.60 7.18 6.82 0 0 0
19/08/2021
6.60
 3,100 7.32 7.32 6.60 1,100 0 0.0
18/08/2021
7.32
 600 6.96 7.32 7.25 0 0 0
17/08/2021
6.96
 600 6.82 6.96 6.89 0 0 0
16/08/2021
6.82
 500 6.67 6.82 6.74 0 0 0
13/08/2021
6.67
 4,900 6.60 6.67 6.67 0 0 0
12/08/2021
6.60
 2,000 6.74 6.74 6.60 0 0 0
11/08/2021
6.74
 1,400 6.74 6.74 6.74 1,400 0 0.0
10/08/2021
6.74
 1,700 6.38 6.89 6.74 0 0 0
09/08/2021
6.38
 1,100 6.67 6.67 6.31 0 0 0
06/08/2021
6.67
 0 6.67 6.67 6.67 0 0 0
05/08/2021
6.67
 2,000 6.31 6.67 6.31 0 0 0
04/08/2021
6.31
 200 6.31 6.31 6.31 0 0 0
03/08/2021
6.31
 1,500 6.53 6.53 6.31 0 0 0
02/08/2021
6.53
 100 6.16 6.53 6.53 0 0 0
30/07/2021
6.16
 0 6.16 6.16 6.16 0 0 0
29/07/2021
6.16
 100 6.02 6.16 6.16 0 0 0
28/07/2021
6.02
 100 6.38 6.38 6.02 0 0 0
27/07/2021
6.38
 0 6.38 6.38 6.38 0 0 0
26/07/2021
6.38
 11 6.38 6.38 6.38 0 0 0
23/07/2021
6.38
 0 6.38 6.38 6.38 0 0 0
22/07/2021
6.38
 0 6.38 6.38 6.38 0 0 0
21/07/2021
6.38
 4,000 6.67 6.67 6.38 0 0 0
20/07/2021
6.67
 400 6.24 6.67 6.24 0 0 0
19/07/2021
6.24
 0 6.24 6.24 6.24 0 0 0
16/07/2021
6.24
 1,000 6.38 6.38 6.24 0 0 0
15/07/2021
6.38
 0 6.38 6.38 6.38 0 0 0
14/07/2021
6.38
 0 6.38 6.38 6.38 0 0 0
13/07/2021
6.38
 400 6.45 6.45 6.38 0 0 0
12/07/2021
6.45
 0 6.45 6.45 6.45 0 0 0
09/07/2021
6.45
 700 5.95 6.45 5.66 0 0 0
08/07/2021
5.95
 0 5.95 5.95 5.95 0 0 0
07/07/2021
5.95
 1,300 6.09 6.09 5.95 0 500 0.0
06/07/2021
6.09
 3,660 6.53 6.53 6.09 0 0 0
05/07/2021
6.53
 300 6.60 6.60 6.53 0 0 0
02/07/2021: Cổ tức tiền mặt tỉ lệ: 8%
02/07/2021
6.60
 130 6.60 6.60 6.60 0 0 0
01/07/2021
6.60
 600 6.67 6.67 6.60 0 0 0
30/06/2021
6.67
 900 6.73 6.73 6.67 0 0 0
29/06/2021
6.73
 4,900 6.73 7.27 6.73 0 0 0
28/06/2021
6.73
 200 6.73 6.73 6.73 0 0 0
25/06/2021
6.73
 8,210 6.60 7.00 6.67 500 0 0.0
24/06/2021
6.60
 3,300 6.53 6.60 6.60 0 0 0
23/06/2021
6.53
 3,418 6.47 6.60 6.47 0 0 0
22/06/2021
6.47
 8,100 5.93 6.47 6.13 0 0 0
21/06/2021
5.93
 2,200 6.27 6.27 5.87 0 0 0
18/06/2021
6.27
 0 6.27 6.27 6.27 0 0 0
17/06/2021
6.27
 0 6.27 6.27 6.27 0 0 0
16/06/2021
6.27
 1,000 6.27 6.27 6.27 0 0 0
15/06/2021
6.27
 100 6.00 6.27 6.27 0 0 0
14/06/2021
6.00
 100 5.87 6.00 6.00 0 0 0
11/06/2021
5.87
 0 5.87 5.87 5.87 0 0 0
10/06/2021
5.87
 0 5.87 5.87 5.87 0 0 0
09/06/2021
5.87
 10 5.87 5.87 5.87 0 0 0
08/06/2021
5.87
 6,811 5.33 5.87 5.87 0 0 0
07/06/2021
5.33
 100 5.60 5.60 5.33 0 0 0
04/06/2021
5.60
 300 5.13 5.60 5.60 0 0 0
03/06/2021
5.13
 0 5.13 5.13 5.13 0 0 0
02/06/2021
5.13
 320 5.67 5.67 5.13 0 0 0
01/06/2021
5.67
 4,100 5.67 6.07 5.67 0 0 0
31/05/2021
5.67
 3,100 5.20 5.67 5.67 0 0 0
28/05/2021
5.20
 0 5.20 5.20 5.20 0 0 0
27/05/2021
5.20
 0 5.20 5.20 5.20 0 0 0
26/05/2021
5.20
 0 5.20 5.20 5.20 0 0 0
25/05/2021
5.20
 0 5.20 5.20 5.20 0 0 0
24/05/2021
5.20
 0 5.20 5.20 5.20 0 0 0
21/05/2021
5.20
 200 5.27 5.73 5.20 0 0 0
20/05/2021
5.27
 0 5.27 5.27 5.27 0 0 0
19/05/2021
5.27
 100 5.73 5.73 5.27 0 0 0
18/05/2021
5.73
 0 5.73 5.73 5.73 0 0 0
17/05/2021
5.73
 600 5.27 5.73 4.93 0 0 0
14/05/2021
5.27
 100 5.67 5.67 5.27 0 0 0
13/05/2021
5.67
 100 5.20 5.67 5.67 0 0 0
12/05/2021
5.20
 100 5.73 5.73 5.20 0 0 0
11/05/2021
5.73
 0 5.73 5.73 5.73 0 0 0
10/05/2021
5.73
 400 5.27 5.73 5.73 0 0 0
07/05/2021
5.27
 0 5.27 5.27 5.27 0 0 0
06/05/2021
5.27
 400 4.80 5.27 5.27 0 0 0
05/05/2021
4.80
 0 4.80 4.80 4.80 0 0 0
04/05/2021
4.80
 100 5.13 5.13 4.80 0 0 0
29/04/2021
5.13
 0 5.13 5.13 5.13 0 0 0
28/04/2021
5.13
 1,470 5.40 5.40 5.13 0 0 0
27/04/2021
5.40
 0 5.40 5.40 5.40 0 0 0
26/04/2021
5.40
 0 5.40 5.40 5.40 0 0 0
23/04/2021
5.40
 100 6.00 6.00 5.40 0 0 0
22/04/2021
6.00
 0 6.00 6.00 6.00 0 0 0
20/04/2021
6.00
 100 6.47 6.47 6.00 0 0 0
19/04/2021
6.47
 700 6.47 6.47 6.47 0 0 0
16/04/2021
6.47
 700 7.13 7.13 6.47 200 0 0.0
15/04/2021
7.13
 21 7.13 7.13 7.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc