CTCP Bao bì Dầu khí Việt Nam (pbp)

12.70
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
(2024-10-22) 		-0.01 -0.05% 88,227 12,900 0.2
12.50
12.90
12.70
2 tháng
(2024-09-23) 		-0.01 -0.05% 297,150 12,900 0.2
12.50
13.27
12.70
3 tháng
(2024-08-23) 		-0.85 -6.26% 504,672 12,900 0.2
12.50
13.55
12.70
6 tháng
(2024-05-27) 		1.58 14.23% 1,733,786 2,500 0.0
11.12
14.95
12.70
12 tháng
(2023-11-27) 		2.52 24.71% 2,453,512 18,500 0.2
10.18
14.95
12.70
24 tháng
(2022-12-02) 		1.38 12.19% 6,452,936 14,700 0.2
9.06
14.95
12.70
36 tháng
(2021-12-07) 		2.19 20.87% 25,459,082 -58,340 -1.8
7.48
39.84
12.70
60 tháng
(2019-12-18) 		8.80 225.58% 26,416,642 -38,246 -1.5
3.76
39.84
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
10.74
 1,600 10.84 10.84 10.74 0 0 0
30/01/2024
10.84
 4,200 10.93 10.93 10.84 0 0 0
29/01/2024
10.93
 3,200 11.31 11.31 10.93 0 0 0
26/01/2024
10.93
 18,500 11.02 11.40 10.93 0 0 0
25/01/2024
11.02
 10,500 10.93 11.02 10.84 5,200 0 0.1
24/01/2024
10.84
 3,600 10.84 10.93 10.74 0 0 0
23/01/2024
10.84
 9,400 10.74 10.84 10.74 5,800 0 0.1
22/01/2024
10.74
 7,000 10.56 10.74 10.56 0 0 0
19/01/2024
10.56
 7,400 10.46 10.65 10.46 0 0 0
18/01/2024
10.65
 3,300 11.02 11.02 10.56 0 0 0
17/01/2024
10.74
 600 10.65 10.74 10.65 0 0 0
16/01/2024
10.56
 3,300 10.65 10.65 10.56 0 0 0
15/01/2024
10.74
 4,200 10.74 10.74 10.56 0 0 0
12/01/2024
10.84
 1,000 10.65 10.84 10.65 0 0 0
11/01/2024
10.84
 0 10.84 10.84 10.84 0 0 0
10/01/2024
10.84
 18,400 10.84 10.84 10.56 0 0 0
09/01/2024
10.84
 3,000 10.74 10.84 10.74 0 0 0
08/01/2024
10.74
 1,900 10.74 10.74 10.74 0 0 0
05/01/2024
10.74
 3,938 10.84 10.84 10.74 0 0 0
04/01/2024
10.84
 19,400 10.93 11.02 10.56 0 0 0
03/01/2024
10.84
 9,000 10.65 10.93 10.65 0 0 0
02/01/2024
10.74
 18,800 10.65 11.02 10.46 0 0 0
29/12/2023
10.65
 3,500 10.56 10.65 10.37 0 0 0
28/12/2023
10.56
 2,000 10.37 10.65 10.28 0 0 0
27/12/2023
10.37
 700 10.46 10.46 10.37 0 0 0
26/12/2023
10.46
 1,200 10.28 10.46 10.28 0 0 0
25/12/2023
10.28
 3,600 10.28 10.46 10.28 0 0 0
22/12/2023
10.28
 1,300 10.46 10.46 10.28 0 0 0
21/12/2023
10.46
 1,700 10.65 10.65 10.28 0 0 0
20/12/2023
10.65
 1,700 10.56 10.65 10.18 0 0 0
19/12/2023
10.56
 1,800 10.56 10.65 10.37 0 0 0
18/12/2023
10.56
 6,300 10.37 10.56 10.28 0 0 0
15/12/2023
10.37
 3,100 10.28 10.65 10.37 0 0 0
14/12/2023
10.28
 1,100 10.46 10.46 10.28 0 0 0
13/12/2023
10.46
 5,500 10.46 10.46 10.18 0 0 0
12/12/2023
10.46
 100 10.46 10.46 10.46 0 0 0
11/12/2023
10.46
 3,600 10.46 10.65 10.46 0 0 0
08/12/2023
10.46
 6,400 10.46 10.65 10.37 0 0 0
07/12/2023
10.46
 3,800 10.37 10.46 10.18 0 0 0
06/12/2023
10.37
 4,500 10.37 10.56 10.28 0 0 0
05/12/2023
10.37
 9,500 10.37 10.37 10.18 0 0 0
04/12/2023
10.37
 9,900 10.46 10.46 10.37 0 0 0
01/12/2023
10.46
 3,400 10.46 10.65 10.18 0 0 0
30/11/2023
10.46
 1,300 10.46 10.46 10.37 0 0 0
29/11/2023
10.46
 2,400 10.28 10.46 10.18 0 0 0
28/11/2023
10.28
 2,300 10.18 10.28 10.18 0 0 0
27/11/2023
10.18
 1,900 10.37 10.37 10.09 0 0 0
24/11/2023
10.37
 2,100 10.28 10.37 10.18 0 0 0
23/11/2023
10.28
 5,400 10.46 10.46 10.28 0 0 0
22/11/2023
10.46
 4,200 10.46 10.46 10.37 0 0 0
21/11/2023
10.46
 1,200 10.46 10.46 10.46 0 0 0
20/11/2023
10.46
 2,800 10.46 10.46 10.09 0 0 0
17/11/2023
10.46
 11,100 10.46 10.46 10.18 0 0 0
16/11/2023
10.46
 2,000 10.46 10.56 10.28 0 0 0
15/11/2023
10.46
 14,800 10.56 10.56 10.28 0 0 0
14/11/2023
10.56
 14,500 10.56 10.56 10.28 0 0 0
13/11/2023
10.56
 2,800 10.65 10.65 10.28 0 0 0
10/11/2023
10.65
 1,600 10.65 10.74 10.65 0 0 0
09/11/2023
10.65
 18,600 10.56 10.74 10.56 0 0 0
08/11/2023
10.56
 22,600 10.46 10.56 10.09 0 0 0
07/11/2023
10.46
 6,900 10.65 10.65 10.18 0 0 0
06/11/2023
10.65
 3,500 10.65 10.74 10.18 0 0 0
03/11/2023
10.65
 100 10.65 10.65 10.65 0 0 0
02/11/2023
10.65
 17,500 10.28 10.74 9.81 0 5,000 -0.1
01/11/2023
10.28
 2,000 10.28 10.28 10.18 0 0 0
31/10/2023
10.28
 7,000 10.46 10.46 9.72 0 0 0
30/10/2023
10.46
 2,800 10.28 10.46 10.09 0 0 0
27/10/2023
10.28
 11,600 10.56 10.65 9.62 0 0 0
26/10/2023
10.56
 12,300 10.74 10.74 10.09 0 0 0
25/10/2023
10.74
 3,400 10.84 10.84 10.00 0 0 0
24/10/2023
10.84
 5,400 10.84 10.84 10.46 0 0 0
23/10/2023
10.84
 3,500 10.93 11.12 10.37 0 0 0
20/10/2023
10.93
 0 10.93 10.93 10.93 0 0 0
19/10/2023: Cổ tức tiền mặt tỉ lệ: 8.5%
19/10/2023
10.93
 8,100 10.88 11.40 10.93 0 0 0
18/10/2023
10.88
 7,600 11.06 11.06 10.88 0 0 0
17/10/2023
11.06
 19,100 10.97 11.32 10.97 0 0 0
16/10/2023
10.97
 12,800 10.88 11.06 10.88 0 0 0
13/10/2023
10.88
 9,200 11.06 11.15 10.62 0 0 0
12/10/2023
11.06
 3,300 10.71 11.15 10.80 0 0 0
11/10/2023
10.71
 16,900 10.62 10.88 10.62 0 0 0
10/10/2023
10.62
 4,000 10.36 10.71 10.45 0 0 0
09/10/2023
10.36
 10,200 10.28 10.88 10.10 0 0 0
06/10/2023
10.28
 1,600 10.28 10.28 10.10 0 0 0
05/10/2023
10.28
 3,300 10.36 10.36 10.01 0 0 0
04/10/2023
10.36
 12,900 10.28 10.45 10.28 0 0 0
03/10/2023
10.28
 18,300 10.54 10.54 9.49 0 0 0
02/10/2023
10.54
 2,700 10.36 10.54 10.01 0 0 0
29/09/2023
10.36
 1,600 10.36 10.80 10.19 0 0 0
28/09/2023
10.36
 2,400 10.36 10.80 10.10 0 0 0
27/09/2023
10.36
 900 10.36 10.36 10.10 0 0 0
26/09/2023
10.36
 18,100 10.28 10.62 10.01 0 2,700 -0.0
25/09/2023
10.28
 14,300 10.97 11.15 10.28 5 5 0
22/09/2023
10.97
 13,100 11.15 11.15 10.54 0 0 0
21/09/2023
11.15
 3,000 11.06 11.15 10.80 0 0 0
20/09/2023
11.06
 12,900 10.88 11.06 10.88 0 0 0
19/09/2023
10.88
 15,200 10.88 10.97 10.54 0 0 0
18/09/2023
10.88
 5,900 11.23 11.23 10.80 0 0 0
15/09/2023
11.23
 7,600 11.23 11.23 11.15 0 0 0
14/09/2023
11.23
 8,300 11.06 11.23 10.88 0 0 0
13/09/2023
11.06
 11,800 11.41 11.41 11.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |