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)
12/12/2025
11.89
 1,400 11.15 12.44 11.15 0 0 0
11/12/2025
11.52
 0 11.52 11.52 11.52 0 0 0
10/12/2025
11.52
 1,300 11.52 11.52 11.52 0 0 0
09/12/2025
11.71
 300 11.71 11.80 11.71 0 0 0
08/12/2025
11.71
 0 11.71 11.71 11.71 0 0 0
05/12/2025
11.71
 100 11.71 11.71 11.71 0 0 0
04/12/2025
11.89
 200 11.80 11.89 11.80 0 0 0
03/12/2025
11.61
 600 11.89 11.89 11.61 0 0 0
02/12/2025
11.61
 400 11.61 11.61 11.61 0 0 0
01/12/2025
11.61
 0 11.61 11.61 11.61 0 0 0
28/11/2025
11.61
 200 11.61 11.61 11.61 0 0 0
27/11/2025
11.71
 2,000 11.61 11.71 11.61 0 0 0
26/11/2025
11.61
 900 11.61 11.61 11.61 0 0 0
25/11/2025
11.71
 5,600 11.52 11.71 11.52 0 0 0
24/11/2025
11.61
 3,300 11.71 11.71 11.06 0 0 0
21/11/2025
11.71
 5,100 11.43 11.71 10.78 0 0 0
20/11/2025
11.71
 4,300 11.80 11.89 11.52 0 0 0
19/11/2025
11.80
 6,700 11.80 11.89 11.71 0 0 0
18/11/2025
11.80
 100 11.80 11.80 11.80 0 0 0
17/11/2025
11.71
 700 11.61 11.80 11.61 0 0 0
14/11/2025
11.80
 400 11.89 11.89 11.52 0 0 0
13/11/2025
11.80
 6,300 11.71 11.89 11.71 0 0 0
12/11/2025
11.71
 5,700 11.71 11.80 11.71 0 0 0
11/11/2025
11.71
 200 11.89 11.89 11.71 0 0 0
10/11/2025
11.71
 1,400 11.80 11.80 11.61 0 0 0
07/11/2025
11.89
 5,200 11.43 11.89 11.43 0 0 0
06/11/2025
11.80
 4,400 11.71 11.89 11.71 0 0 0
05/11/2025
11.98
 0 11.98 11.98 11.98 0 0 0
04/11/2025
11.98
 300 11.52 11.98 11.52 0 0 0
03/11/2025
11.89
 5,600 11.89 11.89 11.71 0 5,000 -0.1
31/10/2025
11.89
 16,100 12.17 12.17 11.80 0 0 0
30/10/2025
11.98
 6,800 11.61 11.98 11.52 0 0 0
29/10/2025
11.61
 5,300 11.52 11.80 11.43 0 0 0
28/10/2025
11.61
 2,100 11.34 11.61 11.34 0 0 0
27/10/2025
11.52
 9,900 11.52 11.61 11.34 0 0 0
24/10/2025: Cổ tức tiền mặt tỉ lệ: 8.5%
24/10/2025
11.52
 84,900 11.80 11.80 11.06 0 0 0
23/10/2025
11.47
 9,600 11.65 11.65 11.47 0 0 0
22/10/2025
11.47
 16,300 11.56 11.65 11.47 0 9,000 -0.1
21/10/2025
11.56
 35,400 11.56 11.65 11.39 0 23,400 -0.3
20/10/2025
11.39
 13,500 11.56 11.65 11.39 0 6,600 -0.1
17/10/2025
11.56
 9,400 11.47 11.56 11.30 0 6,000 -0.1
16/10/2025
11.56
 13,500 11.47 11.56 11.47 0 0 0
15/10/2025
11.65
 11,700 11.65 11.65 11.47 0 0 0
14/10/2025
11.65
 11,700 11.65 11.73 11.56 0 0 0
13/10/2025
11.65
 11,200 11.65 11.73 11.56 0 0 0
10/10/2025
11.65
 18,100 11.39 11.91 11.39 0 0 0
09/10/2025
11.39
 6,900 11.22 11.39 11.22 0 0 0
08/10/2025
11.13
 4,700 11.22 11.22 11.13 600 0 0.0
07/10/2025
11.13
 11,900 11.13 11.13 11.13 0 0 0
06/10/2025
11.22
 2,800 11.04 11.22 11.04 0 0 0
03/10/2025
11.04
 3,400 11.04 11.13 11.04 0 0 0
02/10/2025
11.13
 800 11.13 11.13 11.04 0 0 0
01/10/2025
11.13
 5,500 11.13 11.13 11.04 0 0 0
30/09/2025
11.13
 2,400 11.13 11.13 10.96 200 0 0.0
29/09/2025
11.13
 6,000 11.04 11.13 11.04 0 0 0
26/09/2025
11.22
 12,600 11.04 11.22 11.04 400 0 0.0
25/09/2025
11.22
 1,300 11.04 11.22 11.04 0 0 0
24/09/2025
11.13
 3,400 11.13 11.13 11.04 0 0 0
23/09/2025
11.04
 14,600 11.04 11.13 11.04 0 0 0
22/09/2025
11.04
 6,600 11.04 11.04 10.96 0 0 0
19/09/2025
11.04
 6,900 11.04 11.04 10.96 0 0 0
18/09/2025
11.22
 0 11.22 11.22 11.22 0 0 0
17/09/2025
11.22
 7,600 11.13 11.22 11.04 0 0 0
16/09/2025
11.22
 1,400 11.04 11.22 11.04 0 0 0
15/09/2025
11.22
 2,400 11.04 11.22 10.96 0 0 0
12/09/2025
11.13
 2,100 11.13 11.13 11.13 0 0 0
11/09/2025
11.04
 11,500 10.96 11.13 10.96 0 0 0
10/09/2025
10.96
 12,600 11.13 11.13 10.96 1,800 0 0.0
09/09/2025
11.13
 400 11.13 11.13 11.13 0 0 0
08/09/2025
11.04
 11,200 11.13 11.13 11.04 0 0 0
05/09/2025
11.22
 14,900 11.65 11.65 11.22 0 0 0
04/09/2025
11.39
 8,200 11.39 11.39 11.30 0 0 0
03/09/2025
11.47
 1,200 11.73 11.73 11.30 0 0 0
02/09/2025
10.87
 1,100 10.78 10.87 10.78 0 0 0
01/09/2025
11.04
 3,400 11.04 11.04 11.04 300 0 0.0
29/08/2025
11.39
 1,900 11.39 11.39 11.30 0 0 0
28/08/2025
11.47
 2,200 11.22 11.47 11.22 0 0 0
27/08/2025
11.65
 200 11.39 11.65 11.39 0 0 0
26/08/2025
11.65
 1,400 11.30 11.82 11.22 0 0 0
25/08/2025
11.30
 17,500 11.91 11.91 11.13 0 0 0
22/08/2025
11.30
 23,200 11.30 11.30 11.22 0 0 0
21/08/2025
11.39
 9,700 11.56 11.65 11.39 0 0 0
20/08/2025
11.56
 4,900 11.56 11.73 11.47 0 0 0
19/08/2025
11.56
 11,500 11.30 11.91 11.30 0 0 0
18/08/2025
11.22
 2,800 11.22 11.30 11.22 0 0 0
15/08/2025
11.39
 20,000 11.30 11.39 11.13 0 0 0
14/08/2025
11.39
 14,700 11.22 11.39 11.22 0 0 0
13/08/2025
11.39
 7,500 11.22 11.47 11.22 0 0 0
12/08/2025
11.39
 5,500 11.30 11.39 11.30 0 0 0
11/08/2025
11.30
 11,100 11.22 11.30 11.13 0 0 0
08/08/2025
11.30
 21,700 11.22 11.30 11.13 0 0 0
07/08/2025
11.22
 35,200 11.22 11.30 11.04 0 0 0
06/08/2025
11.22
 11,200 11.22 11.30 11.13 0 0 0
05/08/2025
11.22
 3,500 11.30 11.39 11.22 0 0 0
04/08/2025
11.30
 19,900 11.22 11.30 11.13 0 0 0
01/08/2025
11.30
 27,100 11.22 11.39 11.22 0 0 0
31/07/2025
11.22
 11,900 11.22 11.22 11.13 700 0 0.0
30/07/2025
11.22
 9,200 11.13 11.22 11.04 0 0 0
29/07/2025
11.22
 63,100 11.13 11.30 11.04 0 0 0
28/07/2025
11.22
 15,000 11.13 11.22 11.04 0 0 0

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