CTCP Bao bì Dầu khí Việt Nam (pbp)

9.60
0
(0%)
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
(2026-09-14) 		0.20 1.94% 14,600 1,100 0.0
9.60
10.50
9.60
2 tháng
(2026-08-17) 		0.09 0.82% 35,000 8,200 0.1
9.60
10.97
9.60
3 tháng
(2026-07-16) 		0.09 0.82% 69,700 10,900 0.1
9.60
10.97
9.60
6 tháng
(2026-04-17) 		-1.94 -15.61% 163,800 24,100 0.3
9.60
12.44
9.60
12 tháng
(2025-10-20) 		-0.89 -7.80% 654,400 -20,100 -0.3
9.60
12.44
9.60
24 tháng
(2024-10-24) 		-0.54 -4.92% 2,577,416 36,300 0.4
8.89
12.44
9.60
36 tháng
(2023-10-30) 		1.47 16.30% 5,058,390 38,100 0.4
8.79
12.90
9.60
60 tháng
(2021-11-09) 		1.51 16.76% 27,914,110 -16,240 -1.3
6.45
34.37
9.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/08/2017
8.17
 4,500 8.41 8.41 7.56 300 0 0.0
10/08/2017
7.84
 100 7.84 7.84 7.84 100 0 0.0
09/08/2017
7.56
 3,000 7.56 7.56 7.56 0 0 0
08/08/2017
7.75
 300 8.03 8.50 7.75 200 0 0.0
07/08/2017
7.79
 2,100 7.56 7.79 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 7.56 8.12 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 8.03 8.26 8.03 200 0 0.0
31/07/2017
7.70
 1,300 7.27 7.70 7.27 100 0 0.0
28/07/2017
7.23
 2,700 7.56 7.79 7.23 800 0 0.0
27/07/2017
7.23
 2,500 7.13 7.56 7.08 500 0 0.0
26/07/2017
7.08
 200 7.08 7.08 7.08 0 0 0
25/07/2017
7.13
 100 7.13 7.13 7.13 100 0 0.0
24/07/2017
6.85
 1,000 6.85 6.85 6.85 0 0 0
21/07/2017
7.27
 1,900 7.41 7.41 6.85 200 0 0.0
20/07/2017
7.32
 2,700 7.79 7.79 7.13 700 0 0.0
19/07/2017
7.13
 175 7.13 7.13 7.13 100 0 0.0
18/07/2017
6.80
 900 6.99 6.99 6.47 200 0 0.0
17/07/2017
6.47
 1,100 6.47 6.47 6.47 100 0 0.0
14/07/2017
6.42
 2,100 6.38 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 6.38 6.38 6.38 100 0 0.0
11/07/2017
6.33
 3,000 6.38 6.38 6.33 0 0 0
10/07/2017
6.23
 5,213 6.75 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 6.42 6.42 6.42 100 0 0.0
29/06/2017
6.38
 600 6.42 6.42 6.38 100 0 0.0
28/06/2017
6.33
 5,000 6.33 6.33 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 6.19 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 6.09 6.23 6.09 100 0 0.0
19/06/2017
6.23
 100 6.23 6.23 6.23 100 0 0.0
16/06/2017
6.14
 2,200 6.09 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 6.23 6.23 6.14 200 0 0.0
13/06/2017
6.14
 21,800 6.14 6.19 6.14 0 0 0
12/06/2017
6.19
 4,100 6.14 6.19 6.14 100 0 0.0
09/06/2017
6.19
 2,000 6.14 6.19 6.14 100 0 0.0
08/06/2017
6.19
 2,300 6.23 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 6.14 6.19 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 6.52 6.52 6.09 300 0 0.0
31/05/2017
6.14
 20,625 6.09 6.14 6.09 200 0 0.0
30/05/2017
6.05
 9,100 6.09 6.09 6.05 0 0 0
29/05/2017
6.14
 5,100 6.05 6.14 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 6.14 6.14 6.00 200 0 0.0
19/05/2017
5.95
 9,410 6.00 6.09 5.95 110 0 0.0
18/05/2017
6.14
 600 6.71 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 6.14 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 6.19 6.19 6.00 300 0 0.0
12/05/2017
6.00
 5,500 6.21 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 5.96 6.04 5.96 800 0 0.0
08/05/2017
6.00
 1,700 6.04 6.04 6.00 0 0 0
05/05/2017
6.00
 100 6.00 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 5.91 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 5.91 5.96 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 5.74 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
18/04/2017
5.66
 100 5.66 5.66 5.66 0 0 0
17/04/2017
5.53
 0 5.53 5.53 5.53 0 0 0
14/04/2017
5.53
 0 5.53 5.53 5.53 0 0 0
13/04/2017
5.53
 0 5.53 5.53 5.53 0 0 0
12/04/2017
5.53
 0 5.53 5.53 5.53 0 0 0
11/04/2017
5.53
 500 5.53 5.53 5.53 0 0 0
10/04/2017
5.70
 1,000 5.70 5.70 5.70 0 0 0
07/04/2017
5.62
 0 5.62 5.62 5.62 0 0 0
05/04/2017
5.62
 10,300 5.58 5.62 5.58 0 0 0
04/04/2017
5.62
 10,130 5.83 5.83 5.62 0 0 0
03/04/2017
5.83
 200 5.58 5.83 5.58 0 0 0
31/03/2017
5.58
 2,500 5.58 5.58 5.58 0 0 0
30/03/2017
5.53
 1,500 5.58 5.58 5.53 0 0 0
29/03/2017
5.49
 11,600 5.49 5.49 5.49 0 0 0
28/03/2017
5.49
 2,000 5.49 5.49 5.49 0 0 0
27/03/2017
5.58
 0 5.58 5.58 5.58 0 0 0
24/03/2017
5.58
 2,000 5.58 5.58 5.58 0 0 0
23/03/2017
5.49
 3,100 5.45 5.49 5.45 0 0 0
22/03/2017
5.79
 100 5.79 5.79 5.79 0 0 0

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