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)
17/11/2020
4.73
 42 4.73 4.73 4.73 0 42 0.0
16/11/2020
4.73
 0 4.73 4.73 4.73 0 0 0
13/11/2020
4.73
 0 4.73 4.73 4.73 0 0 0
12/11/2020
4.73
 0 4.73 4.73 4.73 0 0 0
11/11/2020
4.73
 0 4.73 4.73 4.73 0 0 0
10/11/2020
4.73
 0 4.73 4.73 4.73 0 0 0
09/11/2020
4.73
 0 4.73 4.73 4.73 0 0 0
06/11/2020
4.73
 0 4.73 4.73 4.73 0 0 0
05/11/2020
4.73
 0 4.73 4.73 4.73 0 0 0
04/11/2020
4.73
 0 4.73 4.73 4.73 0 0 0
03/11/2020
4.73
 0 4.73 4.73 4.73 0 0 0
02/11/2020
4.73
 400 4.93 4.93 4.73 0 0 0
30/10/2020
4.93
 0 4.93 4.93 4.93 0 0 0
29/10/2020
4.93
 0 4.93 4.93 4.93 0 0 0
28/10/2020
4.93
 0 4.93 4.93 4.93 0 0 0
27/10/2020
4.93
 0 4.93 4.93 4.93 0 0 0
26/10/2020
4.93
 0 4.93 4.93 4.93 0 0 0
23/10/2020
4.93
 0 4.93 4.93 4.93 0 0 0
22/10/2020
4.93
 100 5.27 5.27 4.93 0 0 0
21/10/2020
5.27
 100 5.33 5.33 5.27 0 0 0
20/10/2020
5.33
 0 5.33 5.33 5.33 0 0 0
19/10/2020
5.33
 0 5.33 5.33 5.33 0 0 0
16/10/2020
5.33
 0 5.33 5.33 5.33 0 0 0
15/10/2020
5.33
 0 5.33 5.33 5.33 0 0 0
14/10/2020
5.33
 0 5.33 5.33 5.33 0 0 0
13/10/2020
5.33
 0 5.33 5.33 5.33 0 0 0
12/10/2020
5.33
 0 5.33 5.33 5.33 0 0 0
09/10/2020
5.33
 1 5.33 5.33 5.33 0 0 0
08/10/2020
5.33
 108 5.73 5.73 5.33 100 0 0.0
07/10/2020
5.73
 0 5.73 5.73 5.73 0 0 0
06/10/2020
5.73
 100 5.27 5.73 5.73 0 0 0
05/10/2020
5.27
 0 5.27 5.27 5.27 0 0 0
02/10/2020
5.27
 100 4.80 5.27 5.27 0 0 0
01/10/2020
4.80
 4,100 4.80 4.80 4.80 0 0 0
30/09/2020
4.80
 0 4.80 4.80 4.80 0 0 0
29/09/2020
4.80
 100 4.80 4.80 4.80 0 0 0
28/09/2020
4.80
 100 4.80 4.80 4.80 0 0 0
25/09/2020
4.80
 0 4.80 4.80 4.80 0 0 0
24/09/2020
4.80
 0 4.80 4.80 4.80 0 0 0
23/09/2020
4.80
 0 4.80 4.80 4.80 0 0 0
22/09/2020
4.80
 0 4.80 4.80 4.80 0 0 0
21/09/2020
4.80
 5,040 4.80 4.80 4.80 32 0 0.0
18/09/2020
4.80
 3,200 4.87 5.27 4.80 0 0 0
17/09/2020
4.87
 2,600 4.87 5.27 4.80 0 0 0
16/09/2020
4.87
 2,200 4.80 4.87 4.80 100 0 0.0
15/09/2020
4.80
 0 4.80 4.80 4.80 0 0 0
14/09/2020
4.80
 0 4.80 4.80 4.80 0 0 0
11/09/2020
4.80
 0 4.80 4.80 4.80 0 0 0
10/09/2020
4.80
 0 4.80 4.80 4.80 0 0 0
09/09/2020
4.80
 0 4.80 4.80 4.80 0 0 0
08/09/2020
4.80
 0 4.80 4.80 4.80 0 0 0
07/09/2020
4.80
 0 4.80 4.80 4.80 0 0 0
04/09/2020
4.80
 1,550 4.80 4.80 4.80 50 0 0.0
03/09/2020
4.80
 400 4.87 4.87 4.80 0 0 0
01/09/2020
4.87
 29,654 4.47 4.87 4.40 54 0 0.0
31/08/2020
4.47
 650 4.53 4.53 4.27 0 0 0
28/08/2020
4.53
 0 4.53 4.53 4.53 0 0 0
27/08/2020
4.53
 340 4.53 4.53 4.53 0 0 0
26/08/2020
4.53
 501 4.47 4.53 4.53 0 0 0
25/08/2020
4.47
 1,005 4.47 4.47 4.47 0 0 0
24/08/2020
4.47
 13,055 4.47 4.53 4.20 0 0 0
21/08/2020
4.47
 100 4.27 4.47 4.47 0 0 0
20/08/2020
4.27
 0 4.27 4.27 4.27 0 0 0
19/08/2020
4.27
 5,200 4.27 4.40 3.93 2,900 0 0.0
18/08/2020
4.27
 300 4.33 4.40 4.27 0 0 0
17/08/2020
4.33
 500 4.20 4.33 4.33 0 0 0
14/08/2020
4.20
 2,600 4.40 4.40 4.20 0 0 0
13/08/2020
4.40
 3,100 4.20 4.40 4.27 0 0 0
12/08/2020
4.20
 5,800 4.20 4.27 4.00 0 0 0
11/08/2020
4.20
 0 4.20 4.20 4.20 0 0 0
10/08/2020
4.20
 0 4.20 4.20 4.20 0 0 0
07/08/2020
4.20
 1,200 4.27 4.27 4.20 0 0 0
06/08/2020
4.27
 200 4.33 4.33 3.93 0 0 0
05/08/2020
4.33
 500 4.00 4.33 4.33 0 0 0
04/08/2020
4.00
 1,200 4.33 4.33 4.00 0 0 0
03/08/2020
4.33
 200 4.33 4.33 4.33 0 0 0
31/07/2020
4.33
 0 4.33 4.33 4.33 0 0 0
30/07/2020: Cổ tức tiền mặt tỉ lệ: 8%
30/07/2020
4.33
 2,500 4.13 4.33 4.33 2,400 0 0.0
29/07/2020
4.13
 3,600 4.13 4.13 4.13 0 0 0
28/07/2020
4.13
 1,600 4.07 4.13 4.07 0 0 0
27/07/2020
4.07
 1,500 4.13 4.13 4.07 0 0 0
24/07/2020
4.13
 0 4.13 4.13 4.13 0 0 0
23/07/2020
4.13
 2,700 4.19 4.19 3.90 0 0 0
22/07/2020
4.19
 2,400 4.25 4.25 3.96 0 0 0
21/07/2020
4.25
 5,600 4.55 4.55 4.13 0 0 0
20/07/2020
4.55
 1,100 4.55 4.96 4.55 0 0 0
17/07/2020
4.55
 0 4.55 4.55 4.55 0 0 0
16/07/2020
4.55
 600 4.13 4.55 4.13 0 0 0
15/07/2020
4.13
 3,400 4.07 4.13 4.13 0 0 0
14/07/2020
4.07
 1,600 4.13 4.13 4.07 0 0 0
13/07/2020
4.13
 1,400 4.13 4.13 4.13 0 0 0
10/07/2020
4.13
 4,600 4.19 4.31 4.13 100 0 0.0
09/07/2020
4.19
 5,700 4.55 4.55 4.13 0 0 0
08/07/2020
4.55
 0 4.55 4.55 4.55 0 0 0
07/07/2020
4.55
 0 4.55 4.55 4.55 0 0 0
06/07/2020
4.55
 6,400 4.43 4.55 4.07 0 0 0
03/07/2020
4.43
 2,600 4.55 4.55 4.13 0 0 0
02/07/2020
4.55
 0 4.55 4.55 4.55 0 0 0
01/07/2020
4.55
 0 4.55 4.55 4.55 0 0 0
30/06/2020
4.55
 0 4.55 4.55 4.55 0 0 0

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