CTCP Bao bì Dầu khí Việt Nam (pbp)

12.50
0.10
(0.81%)
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
(2025-04-01) 		-0.10 -0.79% 176,900 2,900 0.0
11.30
12.60
12.50
2 tháng
(2025-03-03) 		-0.30 -2.34% 278,300 3,700 0.0
11.30
12.90
12.50
3 tháng
(2025-02-03) 		0 0% 381,005 19,800 0.2
11.30
13.10
12.50
6 tháng
(2024-11-04) 		-0.20 -1.57% 668,581 50,900 0.6
11.30
13.30
12.50
12 tháng
(2024-05-06) 		1.57 14.35% 2,438,714 43,500 0.5
10.84
14.95
12.50
24 tháng
(2023-05-12) 		2.31 22.69% 5,066,974 58,300 0.7
9.67
14.95
12.50
36 tháng
(2022-05-17) 		-2.71 -17.84% 16,094,882 60,500 0.7
7.48
25.17
12.50
60 tháng
(2020-05-27) 		7.78 164.72% 26,890,501 20,054 -0.9
4.31
39.84
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2024
12.80
 700 12.80 12.80 12.80 700 0 0.0
28/11/2024
12.80
 2,500 13 13 12.50 0 0 0
27/11/2024
12.90
 200 12.90 12.90 12.90 0 0 0
26/11/2024
12.90
 400 12.90 12.90 12.90 0 0 0
25/11/2024
12.90
 4,000 12.90 12.90 12.90 0 0 0
22/11/2024
12.90
 14,200 12.80 12.90 12.70 2,100 0 0.0
21/11/2024
12.70
 2,579 12.70 12.70 12.70 0 0 0
20/11/2024
12.70
 2,600 12.50 12.70 12.50 0 0 0
19/11/2024
12.70
 1,300 12.30 12.70 12.30 0 0 0
18/11/2024
12.70
 3,200 12.50 12.70 12.10 0 0 0
15/11/2024
12.80
 1,200 12.80 12.80 12.40 500 0 0.0
14/11/2024
12.50
 3,300 12.60 12.80 12.50 1,700 0 0.0
13/11/2024
12.80
 2,611 13.40 13.40 12.70 500 0 0.0
12/11/2024
12.60
 6,503 12.70 12.80 12.50 2,600 0 0.0
11/11/2024
12.80
 2,201 12.50 12.80 12.40 0 0 0
08/11/2024
12.70
 7,000 12.90 12.90 12.60 2,200 0 0.0
07/11/2024
12.90
 4,000 13.10 13.10 12.40 1,300 0 0.0
06/11/2024
12.90
 2,000 12.70 12.90 12.60 0 0 0
05/11/2024
12.60
 4,602 12.40 12.60 12.30 100 0 0.0
04/11/2024
12.70
 4,100 12.40 12.80 12.40 1,000 0 0.0
01/11/2024
12.70
 2,600 12.80 12.80 12.50 0 0 0
31/10/2024
12.80
 3,300 12.80 12.90 12.60 0 0 0
30/10/2024
12.80
 6,500 12.80 12.80 12.60 3,000 0 0.0
29/10/2024
12.80
 3,400 12.60 12.90 12.50 0 0 0
28/10/2024
12.90
 6,600 12.90 12.90 12.90 0 0 0
25/10/2024: Cổ tức tiền mặt tỉ lệ: 9%
25/10/2024
12.90
 2,300 12.90 12.90 12.60 0 0 0
24/10/2024
12.80
 7,300 12.80 12.80 12.33 0 0 0
23/10/2024
12.80
 4,710 12.71 12.80 12.71 0 0 0
22/10/2024
12.71
 4,400 12.89 12.89 12.52 0 0 0
21/10/2024
13.08
 23,700 12.52 13.27 12.52 0 0 0
18/10/2024
12.52
 9,900 12.43 12.61 12.43 0 0 0
17/10/2024
12.71
 6,100 12.71 12.71 12.43 0 0 0
16/10/2024
12.71
 12,210 12.61 12.71 12.52 0 0 0
15/10/2024
12.52
 8,400 12.61 12.71 12.33 0 0 0
14/10/2024
12.61
 13,000 12.43 12.71 12.15 0 0 0
11/10/2024
12.71
 13,900 12.71 12.80 12.61 0 0 0
10/10/2024
12.71
 7,003 12.71 12.99 12.43 0 0 0
09/10/2024
12.61
 5,100 12.89 12.89 12.61 0 0 0
08/10/2024
12.89
 2,900 12.71 12.89 12.61 0 0 0
07/10/2024
12.89
 9,100 12.71 12.89 12.71 0 0 0
04/10/2024
12.80
 400 13.17 13.17 12.71 0 0 0
03/10/2024
12.89
 12,100 12.89 12.99 12.71 0 0 0
02/10/2024
13.08
 12,002 12.99 13.08 12.80 0 0 0
01/10/2024
13.27
 3,800 12.99 13.27 12.89 0 0 0
30/09/2024
12.99
 6,200 12.80 12.99 12.71 0 0 0
27/09/2024
12.71
 23,400 12.80 13.45 12.71 0 0 0
26/09/2024
12.61
 6,500 12.61 12.80 12.52 0 0 0
25/09/2024
12.61
 17,508 12.99 12.99 12.43 0 0 0
24/09/2024
12.71
 10,600 12.71 13.08 12.71 0 0 0
23/09/2024
12.71
 5,100 12.52 12.71 12.52 0 0 0
20/09/2024
12.80
 4,700 12.89 12.89 12.61 0 0 0
19/09/2024
12.89
 9,080 12.80 12.89 12.43 0 0 0
18/09/2024
12.80
 2,100 12.80 12.80 12.80 0 0 0
17/09/2024
12.89
 2,300 12.80 12.89 12.80 0 0 0
16/09/2024
12.99
 11,241 12.71 12.99 12.43 0 0 0
13/09/2024
12.99
 3,800 12.52 12.99 12.43 0 0 0
12/09/2024
12.71
 3,234 12.52 13.08 12.43 0 0 0
11/09/2024
12.71
 4,600 12.71 12.71 12.61 0 0 0
10/09/2024
12.71
 45,600 12.71 13.92 12.15 0 0 0
09/09/2024
12.71
 3,117 12.99 12.99 12.71 0 0 0
06/09/2024
12.99
 3,500 12.61 12.99 12.43 0 0 0
05/09/2024
12.99
 5,000 13.08 13.08 12.80 0 0 0
04/09/2024
12.99
 3,100 12.71 12.99 12.71 0 0 0
30/08/2024
13.08
 2,000 13.45 13.45 12.71 0 0 0
29/08/2024
13.08
 4,522 13.17 13.17 12.80 0 0 0
28/08/2024
13.17
 4,100 13.45 13.45 12.71 0 0 0
27/08/2024
12.80
 12,412 12.89 13.08 12.80 0 0 0
26/08/2024
13.08
 9,212 13.64 14.11 13.08 0 0 0
23/08/2024
13.55
 73,904 12.43 13.73 12.43 0 0 0
22/08/2024
12.52
 14,700 12.52 12.52 12.05 0 11,000 -0.1
21/08/2024
12.52
 8,990 12.43 12.61 12.24 0 0 0
20/08/2024
12.43
 8,000 12.61 12.71 12.33 0 0 0
19/08/2024
12.61
 11,707 12.71 12.80 12.24 0 0 0
16/08/2024
12.71
 20,000 12.52 12.71 12.24 0 0 0
15/08/2024
12.52
 4,700 12.15 12.52 12.15 0 0 0
14/08/2024
12.33
 4,700 12.52 12.61 12.33 0 0 0
13/08/2024
12.52
 5,700 12.15 12.61 12.15 0 0 0
12/08/2024
12.61
 14,933 12.71 12.71 12.15 0 0 0
09/08/2024
12.33
 3,200 12.99 12.99 12.33 0 0 0
08/08/2024
12.43
 26,701 11.49 12.52 11.49 0 0 0
07/08/2024
12.43
 2,841 12.24 13.08 12.05 0 0 0
06/08/2024
12.05
 1,001 11.40 12.33 11.40 0 0 0
05/08/2024
11.68
 13,002 12.15 12.71 11.49 0 0 0
02/08/2024
12.52
 15,400 12.99 12.99 11.96 0 0 0
01/08/2024
13.08
 12,100 13.27 13.27 12.15 0 0 0
31/07/2024
13.27
 5,000 13.08 13.45 13.08 0 0 0
30/07/2024
13.27
 7,700 13.27 13.45 13.08 0 0 0
29/07/2024
13.64
 16,001 13.73 13.73 12.89 0 0 0
26/07/2024
12.89
 6,700 13.36 13.45 12.80 0 0 0
25/07/2024
13.08
 13,930 12.89 13.08 12.71 0 0 0
24/07/2024
13.36
 29,704 12.61 13.36 12.52 0 0 0
23/07/2024
13.08
 35,500 13.08 14.29 12.61 0 0 0
22/07/2024
13.17
 23,339 12.80 13.92 12.33 0 0 0
19/07/2024
12.80
 55,548 13.92 13.92 12.61 0 0 0
18/07/2024
13.92
 52,516 14.95 14.95 13.73 0 800 -0.0
17/07/2024
14.86
 198,400 14.95 16.44 13.83 0 0 0
16/07/2024
14.95
 86,844 14.48 14.95 14.48 0 0 0
15/07/2024
13.64
 175,950 12.61 13.64 12.61 0 0 0
12/07/2024
12.43
 4,800 12.05 12.52 12.05 0 0 0
11/07/2024
12.52
 3,800 12.24 12.52 12.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |