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)
09/01/2026
11.52
 100 11.52 11.52 11.52 0 0 0
08/01/2026
11.52
 6,700 11.71 11.71 11.52 0 0 0
07/01/2026
11.61
 2,800 11.61 11.61 11.61 0 0 0
06/01/2026
11.52
 4,700 11.89 11.89 11.52 0 0 0
05/01/2026
11.80
 900 11.61 11.80 11.61 0 0 0
31/12/2025
11.61
 600 11.52 11.80 11.52 0 0 0
30/12/2025
11.61
 1,000 11.61 11.61 11.61 0 0 0
29/12/2025
11.61
 1,800 11.52 11.61 11.52 0 0 0
26/12/2025
11.52
 300 11.71 11.71 11.52 0 0 0
25/12/2025
11.61
 3,100 11.52 11.80 11.52 0 0 0
24/12/2025
11.71
 0 11.71 11.71 11.71 0 0 0
23/12/2025
11.71
 0 11.71 11.71 11.71 0 0 0
22/12/2025
11.71
 200 11.71 11.71 11.71 0 0 0
19/12/2025
11.80
 0 11.80 11.80 11.80 0 0 0
18/12/2025
11.80
 0 11.80 11.80 11.80 0 0 0
17/12/2025
11.80
 400 11.34 11.80 11.34 0 0 0
16/12/2025
11.61
 800 11.52 11.71 11.15 0 0 0
15/12/2025
11.71
 100 11.71 11.71 11.71 0 0 0
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
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

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