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)
07/03/2025
11.13
 2,900 11.22 11.22 11.13 0 0 0
06/03/2025
11.04
 10,800 11.04 11.13 11.04 0 0 0
05/03/2025
10.87
 200 10.87 10.87 10.87 0 0 0
04/03/2025
10.96
 19,400 10.96 11.04 10.87 0 0 0
03/03/2025
11.04
 3,200 11.22 11.22 11.04 800 0 0.0
28/02/2025
11.30
 3,600 11.13 11.30 11.13 0 0 0
27/02/2025
11.13
 5,800 11.04 11.13 10.78 300 0 0.0
26/02/2025
11.04
 7,800 11.22 11.22 11.04 0 0 0
25/02/2025
11.04
 1,800 11.30 11.30 11.04 1,000 0 0.0
24/02/2025
11.04
 10,100 11.04 11.04 11.04 1,600 0 0.0
21/02/2025
11.13
 11,400 11.04 11.22 10.96 0 0 0
20/02/2025
11.22
 0 11.22 11.22 11.22 0 0 0
19/02/2025
11.22
 1,800 10.87 11.22 10.87 0 0 0
18/02/2025
11.13
 11,605 10.87 11.13 10.87 6,400 0 0.1
17/02/2025
10.87
 7,900 10.87 10.87 10.53 0 0 0
14/02/2025
10.87
 200 10.87 10.87 10.87 0 0 0
13/02/2025
10.87
 1,136 10.87 10.87 10.87 1,100 0 0.0
12/02/2025
10.61
 9,100 10.70 10.70 10.53 0 0 0
11/02/2025
10.61
 0 10.61 10.61 10.61 0 0 0
10/02/2025
10.61
 8,100 10.87 10.87 10.61 1,100 0 0.0
07/02/2025
10.87
 1,100 10.78 10.87 10.78 0 0 0
06/02/2025
10.78
 0 10.78 10.78 10.78 0 0 0
05/02/2025
10.78
 6,500 10.78 10.78 10.70 3,900 0 0.0
04/02/2025
10.78
 2,405 10.78 10.78 10.78 200 0 0.0
03/02/2025
11.30
 3,600 11.13 11.30 11.13 0 0 0
31/01/2025
8.89
 2,000 8.63 9.06 8.54 300 0 0.0
30/01/2025
8.89
 2,000 8.63 9.06 8.54 300 0 0.0
29/01/2025
8.89
 2,000 8.63 9.06 8.54 300 0 0.0
28/01/2025
8.89
 2,000 8.63 9.06 8.54 300 0 0.0
27/01/2025
8.89
 2,000 8.63 9.06 8.54 300 0 0.0
24/01/2025
10.61
 4,300 10.70 10.70 10.61 4,300 0 0.1
23/01/2025
10.78
 100 10.78 10.78 10.78 0 0 0
22/01/2025
10.78
 4,641 10.70 10.78 10.35 1,200 0 0.0
21/01/2025
10.78
 15,500 11.22 11.22 10.35 300 500 -0.0
20/01/2025
10.70
 4,400 10.78 10.78 10.70 0 0 0
17/01/2025
10.78
 3,909 10.70 10.78 10.70 0 0 0
16/01/2025
10.70
 6,501 10.87 10.87 10.70 600 0 0.0
15/01/2025
10.70
 7,500 10.78 10.78 10.70 1,900 0 0.0
14/01/2025
10.70
 26,900 10.78 11.13 10.70 500 0 0.0
13/01/2025
10.78
 7,510 10.70 11.04 10.70 0 0 0
10/01/2025
10.70
 5,300 11.04 11.04 10.70 0 0 0
09/01/2025
11.04
 3,400 11.04 11.04 11.04 300 0 0.0
08/01/2025
11.04
 981 11.04 11.04 11.04 800 0 0.0
07/01/2025
10.96
 5,200 11.04 11.04 10.87 0 0 0
06/01/2025
11.04
 5,000 11.04 11.04 10.61 1,100 1,800 -0.0
03/01/2025
11.04
 13,461 11.13 11.13 10.96 1,000 7,900 -0.1
02/01/2025
11.13
 300 11.22 11.22 11.13 0 0 0
01/01/2025
11.22
 7,401 11.04 11.39 11.04 1,300 0 0.0
31/12/2024
11.22
 7,401 11.04 11.39 11.04 1,300 0 0.0
30/12/2024
11.04
 4,711 11.22 11.22 11.04 300 0 0.0
27/12/2024
11.39
 9,500 11.47 11.65 11.22 0 0 0
26/12/2024
11.47
 12,000 11.65 11.65 11.39 0 0 0
25/12/2024
11.47
 12,100 11.39 11.47 11.39 0 0 0
24/12/2024
11.39
 16,100 11.56 11.56 11.22 0 0 0
23/12/2024
11.22
 13,501 11.04 11.65 10.96 6,700 0 0.1
20/12/2024
11.04
 1,600 11.13 11.13 11.04 0 0 0
19/12/2024
10.96
 0 10.96 10.96 10.96 0 0 0
18/12/2024
10.96
 1,100 10.96 10.96 10.96 0 0 0
17/12/2024
10.96
 200 10.96 10.96 10.96 0 0 0
16/12/2024
10.96
 3,616 11.13 11.13 10.96 1,600 0 0.0
13/12/2024
11.04
 1,743 11.13 11.13 11.04 1,100 0 0.0
12/12/2024
11.04
 7,600 11.13 11.13 11.04 1,400 0 0.0
11/12/2024
11.13
 1,959 11.13 11.13 11.13 0 0 0
10/12/2024
11.04
 1,000 11.04 11.04 11.04 0 0 0
09/12/2024
11.13
 0 11.13 11.13 11.13 0 0 0
06/12/2024
11.22
 26,800 11.22 11.30 11.04 0 0 0
05/12/2024
10.18
 2,300 10.09 10.27 10.09 0 0 0
04/12/2024
10.44
 58,417 10.35 10.53 10.01 0 0 0
03/12/2024
10.35
 4,703 10.01 10.78 10.01 0 0 0
02/12/2024
10.18
 4,800 10.01 10.18 10.01 0 0 0
29/11/2024
8.89
 2,000 8.63 9.06 8.54 300 0 0.0
28/11/2024
8.89
 2,000 8.63 9.06 8.54 300 0 0.0
27/11/2024
8.89
 2,000 8.63 9.06 8.54 300 0 0.0
26/11/2024
8.89
 2,000 8.63 9.06 8.54 300 0 0.0
25/11/2024
11.13
 4,000 11.13 11.13 11.13 0 0 0
22/11/2024
11.13
 14,200 11.04 11.13 10.96 2,100 0 0.0
21/11/2024
10.96
 2,579 10.96 10.96 10.96 0 0 0
20/11/2024
10.96
 2,600 10.78 10.96 10.78 0 0 0
19/11/2024
10.96
 1,300 10.61 10.96 10.61 0 0 0
18/11/2024
10.96
 3,200 10.78 10.96 10.44 0 0 0
15/11/2024
11.04
 1,200 11.04 11.04 10.70 500 0 0.0
14/11/2024
10.78
 3,300 10.87 11.04 10.78 1,700 0 0.0
13/11/2024
11.04
 2,611 11.56 11.56 10.96 500 0 0.0
12/11/2024
10.87
 6,503 10.96 11.04 10.78 2,600 0 0.0
11/11/2024
11.04
 2,201 10.78 11.04 10.70 0 0 0
08/11/2024
10.96
 7,000 11.13 11.13 10.87 2,200 0 0.0
07/11/2024
11.13
 4,000 11.30 11.30 10.70 1,300 0 0.0
06/11/2024
11.13
 2,000 10.96 11.13 10.87 1,200 0 0.0
05/11/2024
10.87
 4,602 10.70 10.87 10.61 100 0 0.0
04/11/2024
10.96
 4,100 10.70 11.04 10.70 1,000 0 0.0
01/11/2024
10.96
 2,600 11.04 11.04 10.78 0 0 0
31/10/2024
11.04
 3,300 11.04 11.13 10.87 0 0 0
30/10/2024
11.04
 6,500 11.04 11.04 10.87 3,000 0 0.0
29/10/2024
11.04
 3,400 10.87 11.13 10.78 0 0 0
28/10/2024
11.13
 6,600 11.13 11.13 11.13 0 0 0
25/10/2024: Cổ tức tiền mặt tỉ lệ: 9%
25/10/2024
11.13
 2,300 11.13 11.13 10.87 0 0 0
24/10/2024
11.04
 7,300 11.04 11.04 10.64 0 0 0
23/10/2024
11.04
 4,710 10.96 11.04 10.96 0 0 0
22/10/2024
10.96
 4,400 11.12 11.12 10.80 0 0 0
21/10/2024
11.29
 23,700 10.80 11.45 10.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |