CTCP Bao bì Dầu khí Việt Nam (pbp)

12.80
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
(2024-10-15) 		0.28 2.24% 135,000 13,600 0.2
12.52
13.08
12.80
2 tháng
(2024-09-16) 		-0.19 -1.44% 312,900 13,600 0.2
12.52
13.27
12.80
3 tháng
(2024-08-16) 		0.09 0.74% 554,000 2,600 0.0
12.43
13.55
12.80
6 tháng
(2024-05-20) 		1.78 16.10% 1,741,400 3,200 0.0
11.02
14.95
12.80
12 tháng
(2023-11-20) 		2.34 22.32% 2,455,900 19,200 0.2
10.18
14.95
12.80
24 tháng
(2022-11-25) 		3.13 32.43% 6,740,898 15,400 0.2
9.06
14.95
12.80
36 tháng
(2021-11-30) 		2.38 22.81% 25,470,240 -57,640 -1.8
7.48
39.84
12.80
60 tháng
(2019-12-11) 		8.35 187.76% 26,409,630 -37,546 -1.5
3.76
39.84
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/11/2022
15.41
 56,100 15.41 15.41 13.93 0 0 0
11/11/2022
15.41
 21,800 15.33 16.11 14.80 0 0 0
10/11/2022
15.33
 88,000 15.85 15.94 14.28 300 0 0.0
09/11/2022
15.85
 52,600 15.24 15.85 15.24 0 0 0
08/11/2022
15.24
 38,900 14.11 15.24 13.93 0 2,000 -0.0
07/11/2022
14.11
 195,700 15.59 16.20 14.11 0 0 0
04/11/2022
15.59
 69,210 17.24 17.42 15.59 0 0 0
03/11/2022
17.24
 160,800 17.50 17.50 15.76 0 0 0
02/11/2022
17.50
 67,600 17.68 18.20 16.54 0 0 0
01/11/2022
17.68
 84,200 17.59 18.29 16.81 0 0 0
31/10/2022
17.59
 71,300 16.37 17.94 16.98 0 500 -0.0
28/10/2022
16.37
 87,200 14.89 16.37 15.06 0 0 0
27/10/2022
14.89
 118,300 13.58 14.89 12.63 0 0 0
26/10/2022
13.58
 148,810 12.80 13.85 11.58 0 0 0
25/10/2022
12.80
 82,600 14.19 14.19 12.80 0 0 0
24/10/2022
14.19
 71,000 15.76 15.76 14.19 0 0 0
21/10/2022
15.76
 108,636 16.54 16.72 14.89 1,300 0 0.0
20/10/2022
16.54
 121,100 18.37 18.37 16.54 0 0 0
19/10/2022
18.37
 43,614 18.63 18.63 17.85 0 0 0
18/10/2022
18.63
 84,400 18.63 19.42 18.03 200 0 0.0
17/10/2022
18.63
 71,000 17.50 18.72 16.98 0 0 0
14/10/2022
17.50
 81,500 19.42 19.42 17.50 0 0 0
13/10/2022
19.42
 26,900 19.42 21.33 18.29 500 0 0.0
12/10/2022
19.42
 41,000 20.20 20.90 19.33 0 700 -0.0
11/10/2022
20.20
 44,805 20.81 20.90 19.16 0 0 0
10/10/2022
20.81
 51,628 20.72 21.16 19.24 0 0 0
07/10/2022
20.72
 98,806 20.64 20.72 18.81 0 0 0
06/10/2022
20.64
 33,200 21.42 21.42 20.03 0 0 0
05/10/2022
21.42
 117,800 20.72 21.42 20.03 0 0 0
04/10/2022
20.72
 77,233 19.77 20.90 17.85 400 200 0.0
03/10/2022
19.77
 50,701 21.94 21.94 19.77 0 0 0
30/09/2022
21.94
 33,700 22.12 22.12 20.11 0 0 0
29/09/2022
22.12
 73,900 22.64 22.64 21.16 0 0 0
28/09/2022
22.64
 39,500 23.08 23.08 21.77 0 0 0
27/09/2022
23.08
 84,200 22.20 23.51 21.94 0 100 -0.0
26/09/2022
22.20
 204,800 21.68 22.20 19.59 300 0 0.0
23/09/2022
21.68
 119,500 23.95 24.73 21.68 0 0 0
22/09/2022
23.95
 72,200 25.17 25.34 23.51 0 0 0
21/09/2022
25.17
 99,002 24.21 25.17 23.95 0 0 0
20/09/2022
24.21
 157,269 22.38 24.21 22.38 0 0 0
19/09/2022
22.38
 136,841 23.08 23.69 22.29 0 0 0
16/09/2022
23.08
 137,263 22.20 23.34 22.29 0 0 0
15/09/2022
22.20
 309,493 20.81 22.64 20.55 0 0 0
14/09/2022
20.81
 147,400 21.07 21.07 20.38 0 0 0
13/09/2022
21.07
 126,294 20.20 21.51 19.85 0 0 0
12/09/2022
20.20
 64,153 20.99 22.03 20.03 0 0 0
09/09/2022
20.99
 58,400 21.77 21.77 19.68 0 0 0
08/09/2022
21.77
 108,100 20.46 22.47 20.46 0 0 0
07/09/2022
20.46
 163,200 18.63 20.46 17.85 0 0 0
06/09/2022: Cổ tức tiền mặt tỉ lệ: 8.5%
06/09/2022
18.63
 125,600 20.59 20.59 18.63 0 0 0
05/09/2022
20.59
 137,109 21.01 22.11 19.25 0 0 0
31/08/2022
21.01
 115,409 22.19 22.19 20.51 0 0 0
30/08/2022
22.19
 118,100 21.69 22.61 21.43 0 0 0
29/08/2022
21.69
 163,900 19.75 21.69 18.16 0 0 0
26/08/2022
19.75
 171,938 17.99 19.75 18.49 0 0 0
25/08/2022
17.99
 51,100 16.39 17.99 17.23 0 0 0
24/08/2022
16.39
 131,935 14.96 16.39 14.96 0 3,000 -0.1
23/08/2022
14.96
 124,400 13.87 14.96 13.87 0 0 0
22/08/2022
13.87
 44,200 13.36 13.95 13.28 0 0 0
19/08/2022
13.36
 80,000 12.44 13.36 12.02 0 0 0
18/08/2022
12.44
 9,700 12.19 12.44 12.02 0 0 0
17/08/2022
12.19
 19,000 12.36 12.94 12.19 0 0 0
16/08/2022
12.36
 19,700 13.20 13.20 12.36 0 0 0
15/08/2022
13.20
 16,100 12.78 13.62 12.78 0 0 0
12/08/2022
12.78
 31,800 13.03 13.03 12.61 0 0 0
11/08/2022
13.03
 31,500 12.86 13.20 12.69 0 0 0
10/08/2022
12.86
 46,134 13.03 13.36 12.52 0 0 0
09/08/2022
13.03
 31,000 12.78 13.36 12.61 0 0 0
08/08/2022
12.78
 27,200 13.45 13.45 12.61 0 0 0
05/08/2022
13.45
 39,300 14.04 14.29 13.20 0 0 0
04/08/2022
14.04
 55,600 14.29 15.05 13.95 0 0 0
03/08/2022
14.29
 74,500 13.95 14.37 13.28 0 0 0
02/08/2022
13.95
 79,205 13.11 14.37 13.11 0 0 0
01/08/2022
13.11
 87,100 12.44 13.28 11.85 500 0 0.0
29/07/2022
12.44
 27,734 12.69 12.69 11.85 0 0 0
28/07/2022
12.69
 86,300 11.85 12.94 11.85 1,000 0 0.0
27/07/2022
11.85
 99,700 10.84 11.85 10.84 0 0 0
26/07/2022
10.84
 83,100 10.51 10.93 9.67 0 0 0
25/07/2022
10.51
 69,500 10.93 12.02 10.34 0 0 0
22/07/2022
10.93
 26,100 10.00 10.93 10.76 0 0 0
21/07/2022
10.00
 108,834 9.16 10.00 9.25 0 0 0
20/07/2022
9.16
 27,300 8.99 9.25 8.99 0 0 0
19/07/2022
8.99
 7,000 8.83 9.16 8.83 0 0 0
18/07/2022
8.83
 2,500 8.83 8.91 8.83 0 0 0
15/07/2022
8.83
 3,903 9.08 9.08 8.83 0 0 0
14/07/2022
9.08
 8,200 8.91 9.08 8.83 0 0 0
13/07/2022
8.91
 15,100 9.16 9.50 8.91 0 0 0
12/07/2022
9.16
 14,311 9.08 9.25 9.08 0 0 0
11/07/2022
9.08
 26,700 8.91 9.16 8.91 3,000 0 0.0
08/07/2022
8.91
 15,200 8.49 8.91 8.57 0 0 0
07/07/2022
8.49
 9,800 8.49 8.66 8.41 0 0 0
06/07/2022
8.49
 8,200 8.74 8.74 8.49 0 0 0
05/07/2022
8.74
 15,700 8.99 8.99 8.74 0 0 0
04/07/2022
8.99
 32,489 8.83 9.33 8.91 0 0 0
01/07/2022
8.83
 5,600 8.99 8.99 8.66 0 0 0
30/06/2022
8.99
 21,400 8.99 9.08 8.74 0 0 0
29/06/2022
8.99
 15,100 8.91 9.08 8.57 0 0 0
28/06/2022
8.91
 30,600 8.57 8.91 8.41 0 0 0
27/06/2022
8.57
 8,900 8.49 8.83 8.49 0 0 0
24/06/2022
8.49
 13,100 8.49 9.25 8.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |