CTCP Bao bì Dầu khí Việt Nam (pbp)

12.50
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
(2025-05-05) 		0 0% 118,400 1,900 0.0
12
12.60
12.50
2 tháng
(2025-04-03) 		1 8.70% 288,500 4,800 0.1
11.30
12.60
12.50
3 tháng
(2025-03-04) 		-0.20 -1.57% 393,500 4,800 0.1
11.30
12.90
12.50
6 tháng
(2024-12-04) 		-0.10 -0.79% 711,485 40,100 0.5
11.30
13.30
12.50
12 tháng
(2024-06-07) 		0.82 7.03% 2,390,950 45,400 0.6
11.30
14.95
12.50
24 tháng
(2023-06-13) 		1.53 13.93% 4,586,286 61,700 0.8
10.18
14.95
12.50
36 tháng
(2022-06-20) 		5.02 67.09% 15,363,117 59,400 0.7
7.48
25.17
12.50
60 tháng
(2020-06-29) 		7.23 137.22% 26,969,686 21,954 -0.9
4.64
39.84
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/09/2023
11.41
 5,200 11.41 11.58 11.32 0 0 0
11/09/2023
11.41
 24,400 12.19 12.19 11.32 0 0 0
08/09/2023
12.19
 54,300 11.23 12.28 11.23 0 0 0
07/09/2023
11.23
 24,300 11.23 11.32 10.88 0 0 0
06/09/2023
11.23
 5,300 11.15 11.32 11.06 0 0 0
05/09/2023
11.15
 14,200 11.06 11.23 11.06 2,700 0 0.0
31/08/2023
11.06
 7,600 10.80 11.06 10.71 0 0 0
30/08/2023
10.80
 2,100 10.88 11.06 10.80 0 0 0
29/08/2023
10.88
 2,600 10.88 11.32 10.80 0 0 0
28/08/2023
10.88
 15,900 10.54 11.58 10.54 0 0 0
25/08/2023
10.54
 3,000 10.71 10.71 10.54 0 0 0
24/08/2023
10.71
 8,500 10.62 10.71 10.54 0 0 0
23/08/2023
10.62
 1,700 10.19 10.71 10.28 0 0 0
22/08/2023
10.19
 8,300 10.54 10.71 10.19 0 0 0
21/08/2023
10.54
 18,100 10.19 10.54 10.19 0 0 0
18/08/2023
10.19
 44,600 11.06 11.06 10.19 0 3,000 -0.0
17/08/2023
11.06
 28,500 11.23 11.23 10.88 0 0 0
16/08/2023
11.23
 10,100 11.06 11.23 10.97 0 0 0
15/08/2023
11.06
 15,100 11.23 11.23 10.97 0 0 0
14/08/2023
11.23
 28,400 11.23 11.32 10.88 0 0 0
11/08/2023
11.23
 21,700 11.49 11.49 10.97 300 0 0.0
10/08/2023
11.49
 27,400 11.67 12.10 11.49 0 0 0
09/08/2023
11.67
 100,200 10.71 11.76 10.71 0 0 0
08/08/2023
10.71
 7,400 10.71 10.88 10.71 0 0 0
07/08/2023
10.71
 16,500 10.71 10.80 10.62 0 0 0
04/08/2023
10.71
 38,300 10.80 10.80 10.71 0 0 0
03/08/2023
10.80
 15,100 10.80 10.97 10.71 0 0 0
02/08/2023
10.80
 27,100 10.62 10.80 10.54 0 0 0
01/08/2023
10.62
 5,700 10.62 10.62 10.54 0 0 0
31/07/2023
10.62
 19,300 10.54 10.80 10.45 0 0 0
28/07/2023
10.54
 8,400 10.45 10.54 10.28 0 0 0
27/07/2023
10.45
 4,600 10.45 10.54 10.45 0 0 0
26/07/2023
10.45
 11,700 10.36 10.45 10.28 0 0 0
25/07/2023
10.36
 15,300 10.62 10.62 10.36 0 0 0
24/07/2023
10.62
 12,500 10.54 10.62 10.45 300 0 0.0
21/07/2023
10.54
 8,700 10.62 10.62 10.45 0 0 0
20/07/2023
10.62
 6,300 10.62 10.62 10.45 0 0 0
19/07/2023
10.62
 15,100 10.62 10.62 10.45 0 0 0
18/07/2023
10.62
 2,400 10.80 10.80 10.45 0 0 0
17/07/2023
10.80
 12,000 10.71 10.80 10.10 2,700 0 0.0
14/07/2023
10.71
 5,900 10.71 10.71 10.45 0 0 0
13/07/2023
10.71
 3,200 10.62 10.71 10.45 0 0 0
12/07/2023
10.62
 5,000 10.62 10.80 10.54 0 0 0
11/07/2023
10.62
 7,600 10.80 10.80 10.45 0 0 0
10/07/2023
10.80
 3,900 10.45 10.97 10.45 0 0 0
07/07/2023
10.45
 3,900 10.45 10.71 10.45 0 0 0
06/07/2023
10.45
 11,500 10.88 10.88 10.45 5,000 0 0.1
05/07/2023
10.88
 9,200 10.80 10.88 10.71 0 0 0
04/07/2023
10.80
 5,300 10.62 10.80 10.62 0 0 0
03/07/2023
10.62
 3,100 10.80 10.88 10.62 0 0 0
30/06/2023
10.80
 25,700 10.45 10.80 10.45 0 0 0
29/06/2023
10.45
 17,200 10.88 10.88 10.19 0 0 0
28/06/2023
10.88
 16,500 10.80 10.88 10.71 0 0 0
27/06/2023
10.80
 7,700 10.97 10.97 10.71 0 0 0
26/06/2023
10.97
 3,500 11.06 11.06 10.45 0 0 0
23/06/2023
11.06
 2,300 11.06 11.06 10.88 0 0 0
22/06/2023
11.06
 2,000 10.88 11.06 11.06 0 0 0
21/06/2023
10.88
 14,200 10.80 11.06 10.80 0 0 0
20/06/2023
10.80
 4,700 10.80 10.80 10.71 0 0 0
19/06/2023
10.80
 27,100 10.80 10.80 10.62 0 0 0
16/06/2023
10.80
 19,300 10.80 10.88 10.80 0 0 0
15/06/2023
10.80
 25,102 10.97 11.06 10.62 0 0 0
14/06/2023
10.97
 19,308 10.97 11.23 10.80 0 0 0
13/06/2023
10.97
 27,000 11.06 11.15 10.97 0 0 0
12/06/2023
11.06
 29,500 11.15 11.15 10.88 0 0 0
09/06/2023
11.15
 1,701 11.32 11.32 11.06 0 0 0
08/06/2023
11.32
 50,000 11.06 11.58 11.15 0 0 0
07/06/2023
11.06
 48,700 10.97 11.15 10.88 0 0 0
06/06/2023
10.97
 12,166 10.71 11.06 10.54 0 0 0
05/06/2023
10.71
 25,300 11.15 11.15 10.71 0 0 0
02/06/2023
11.15
 43,000 11.49 12.02 10.97 0 0 0
01/06/2023
11.49
 58,217 10.97 12.02 11.23 0 0 0
31/05/2023
10.97
 99,401 10.01 10.97 10.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |