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)
08/09/2017
7.75
 1,100 7.79 8.26 7.60 1,000 0 0.0
07/09/2017
7.79
 0 7.79 7.79 7.79 0 0 0
06/09/2017
7.79
 0 7.79 7.79 7.79 0 0 0
05/09/2017
7.79
 11,000 8.03 8.03 7.56 100 0 0.0
01/09/2017
8.03
 12,100 7.60 8.03 7.56 7,100 100 0.1
31/08/2017
7.60
 0 7.60 7.60 7.60 0 0 0
30/08/2017
7.60
 0 7.60 7.60 7.60 0 0 0
29/08/2017
7.60
 0 7.60 7.60 7.60 0 0 0
28/08/2017
7.60
 400 7.60 7.60 6.90 300 0 0.0
25/08/2017
7.60
 1,700 7.70 7.70 7.08 100 0 0.0
24/08/2017
7.70
 0 7.70 7.70 7.70 0 0 0
23/08/2017
7.70
 0 7.70 7.70 7.70 0 0 0
22/08/2017
7.70
 0 7.70 7.70 7.70 0 0 0
21/08/2017
7.70
 100 7.75 7.75 7.70 100 0 0.0
18/08/2017
7.75
 400 7.79 8.22 7.75 200 0 0.0
17/08/2017
7.79
 500 7.65 8.22 7.79 200 0 0.0
16/08/2017
7.65
 200 8.31 8.31 7.65 0 0 0
15/08/2017
8.31
 200 7.70 8.31 8.03 200 0 0.0
14/08/2017
7.70
 1,300 8.17 8.83 7.70 300 0 0.0
11/08/2017
8.17
 4,500 7.84 8.41 7.56 300 0 0.0
10/08/2017
7.84
 100 7.56 7.84 7.84 100 0 0.0
09/08/2017
7.56
 3,000 7.75 7.75 7.56 0 0 0
08/08/2017
7.75
 300 7.79 8.50 7.75 200 0 0.0
07/08/2017
7.79
 2,100 8.12 8.12 7.56 100 0 0.0
04/08/2017
8.12
 0 8.12 8.12 8.12 0 0 0
03/08/2017
8.12
 5,100 8.26 8.26 7.56 100 4,000 -0.1
02/08/2017
8.26
 0 8.26 8.26 8.26 0 0 0
01/08/2017
8.26
 200 7.70 8.26 8.03 200 0 0.0
31/07/2017
7.70
 1,300 7.23 7.70 7.27 100 0 0.0
28/07/2017
7.23
 2,700 7.23 7.79 7.23 800 0 0.0
27/07/2017
7.23
 2,500 7.08 7.56 7.08 500 0 0.0
26/07/2017
7.08
 200 7.13 7.13 7.08 0 0 0
25/07/2017
7.13
 100 6.85 7.13 7.13 100 0 0.0
24/07/2017
6.85
 1,000 7.27 7.27 6.85 0 0 0
21/07/2017
7.27
 1,900 7.32 7.41 6.85 200 0 0.0
20/07/2017
7.32
 2,700 7.13 7.79 7.13 700 0 0.0
19/07/2017
7.13
 175 6.80 7.13 7.13 100 0 0.0
18/07/2017
6.80
 900 6.47 6.99 6.47 200 0 0.0
17/07/2017
6.47
 1,100 6.42 6.47 6.47 100 0 0.0
14/07/2017
6.42
 2,100 6.42 6.42 6.38 100 0 0.0
13/07/2017
6.42
 11,900 6.38 6.42 6.38 0 0 0
12/07/2017
6.38
 100 6.33 6.38 6.38 100 0 0.0
11/07/2017
6.33
 3,000 6.23 6.38 6.33 0 0 0
10/07/2017
6.23
 5,213 6.42 6.75 6.23 100 0 0.0
07/07/2017
6.42
 100 6.42 6.42 6.42 0 0 0
06/07/2017
6.42
 0 6.42 6.42 6.42 0 0 0
05/07/2017
6.42
 0 6.42 6.42 6.42 0 0 0
04/07/2017
6.42
 0 6.42 6.42 6.42 0 0 0
03/07/2017
6.42
 100 6.42 6.42 6.42 100 0 0.0
30/06/2017
6.42
 100 6.38 6.42 6.42 100 0 0.0
29/06/2017
6.38
 600 6.33 6.42 6.38 100 0 0.0
28/06/2017
6.33
 5,000 6.38 6.38 6.33 0 0 0
27/06/2017
6.38
 1,100 6.38 6.38 6.38 100 0 0.0
26/06/2017
6.38
 10,900 6.28 6.38 6.28 200 0 0.0
23/06/2017
6.28
 15,100 6.23 6.28 6.19 200 0 0.0
22/06/2017
6.23
 0 6.23 6.23 6.23 0 0 0
21/06/2017
6.23
 0 6.23 6.23 6.23 0 0 0
20/06/2017
6.23
 1,300 6.23 6.23 6.09 100 0 0.0
19/06/2017
6.23
 100 6.14 6.23 6.23 100 0 0.0
16/06/2017
6.14
 2,200 6.23 6.23 6.09 200 0 0.0
15/06/2017
6.23
 0 6.23 6.23 6.23 0 0 0
14/06/2017
6.23
 1,700 6.14 6.23 6.14 200 0 0.0
13/06/2017
6.14
 21,800 6.19 6.19 6.14 0 0 0
12/06/2017
6.19
 4,100 6.19 6.19 6.14 100 0 0.0
09/06/2017
6.19
 2,000 6.19 6.19 6.14 100 0 0.0
08/06/2017
6.19
 2,300 6.14 6.23 6.14 100 0 0.0
07/06/2017
6.14
 12,300 6.19 6.19 6.14 0 0 0
06/06/2017
6.19
 600 6.28 6.28 6.14 100 0 0.0
05/06/2017
6.28
 100 6.28 6.28 6.28 100 0 0.0
02/06/2017
6.28
 0 6.28 6.28 6.28 0 0 0
01/06/2017
6.28
 11,900 6.14 6.52 6.09 300 0 0.0
31/05/2017
6.14
 20,625 6.05 6.14 6.09 200 0 0.0
30/05/2017
6.05
 9,100 6.14 6.14 6.05 0 0 0
29/05/2017
6.14
 5,100 6.19 6.19 6.05 100 0 0.0
26/05/2017
6.19
 13,000 6.14 6.23 6.09 8,900 0 0.1
25/05/2017
6.14
 16,100 6.00 6.14 6.00 16,100 0 0.2
24/05/2017
6.00
 1,200 6.00 6.00 5.90 100 0 0.0
23/05/2017
6.00
 0 6.00 6.00 6.00 0 0 0
22/05/2017
6.00
 2,200 5.95 6.14 6.00 200 0 0.0
19/05/2017
5.95
 9,410 6.14 6.14 5.95 110 0 0.0
18/05/2017
6.14
 600 6.14 6.71 6.14 100 0 0.0
17/05/2017
6.14
 0 6.14 6.14 6.14 0 0 0
16/05/2017
6.14
 300 6.05 6.14 6.05 300 0 0.0
15/05/2017: Cổ tức tiền mặt tỉ lệ: 15%
15/05/2017
6.05
 6,900 6.00 6.19 6.00 300 0 0.0
12/05/2017
6.00
 5,500 6.08 6.21 6.00 100 0 0.0
11/05/2017
6.08
 15,600 6.00 6.55 6.00 7,000 0 0.1
10/05/2017
6.00
 5,200 6.04 6.04 5.96 0 0 0
09/05/2017
6.04
 9,900 6.00 6.04 5.96 800 0 0.0
08/05/2017
6.00
 1,700 6.00 6.04 6.00 0 0 0
05/05/2017
6.00
 100 5.96 6.00 6.00 100 0 0.0
04/05/2017
5.96
 8,337 5.96 6.00 5.96 0 0 0
03/05/2017
5.96
 16,000 5.96 5.96 5.91 0 0 0
28/04/2017
5.96
 0 5.96 5.96 5.96 0 0 0
27/04/2017
5.96
 4,500 6.04 6.04 5.91 0 0 0
26/04/2017
6.04
 0 6.04 6.04 6.04 0 0 0
25/04/2017
6.04
 2,550 6.04 6.04 6.04 0 0 0
24/04/2017
6.04
 76,600 5.83 6.04 5.74 50,000 0 0.7
21/04/2017
5.83
 700 5.74 5.83 5.74 0 0 0
20/04/2017
5.74
 4,400 5.66 5.83 5.66 0 0 0
19/04/2017
5.66
 0 5.66 5.66 5.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |