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)
12/01/2024
9.35
 1,000 9.19 9.35 9.19 0 0 0
11/01/2024
9.35
 0 9.35 9.35 9.35 0 0 0
10/01/2024
9.35
 18,400 9.35 9.35 9.11 0 0 0
09/01/2024
9.35
 3,000 9.27 9.35 9.27 0 0 0
08/01/2024
9.27
 1,900 9.27 9.27 9.27 0 0 0
05/01/2024
9.27
 3,938 9.35 9.35 9.27 0 0 0
04/01/2024
9.35
 19,400 9.43 9.51 9.11 0 0 0
03/01/2024
9.35
 9,000 9.19 9.43 9.19 0 0 0
02/01/2024
9.27
 18,800 9.19 9.51 9.03 0 0 0
01/01/2024
9.19
 3,500 9.11 9.19 8.95 0 0 0
29/12/2023
9.19
 3,500 9.11 9.19 8.95 0 0 0
28/12/2023
9.11
 2,000 8.95 9.19 8.87 0 0 0
27/12/2023
8.95
 700 9.03 9.03 8.95 0 0 0
26/12/2023
9.03
 1,200 8.87 9.03 8.87 0 0 0
25/12/2023
8.87
 3,600 8.87 9.03 8.87 0 0 0
22/12/2023
8.87
 900 8.87 8.95 8.87 0 0 0
21/12/2023
9.03
 1,600 8.87 9.03 8.87 0 0 0
20/12/2023
9.19
 1,700 9.11 9.19 8.79 0 0 0
19/12/2023
9.11
 1,800 9.19 9.19 8.95 0 0 0
18/12/2023
9.11
 6,300 8.95 9.11 8.87 0 0 0
15/12/2023
8.95
 3,100 8.95 9.19 8.95 0 0 0
14/12/2023
8.87
 1,100 8.87 8.87 8.87 0 0 0
13/12/2023
9.03
 5,500 8.95 9.03 8.79 0 0 0
12/12/2023
9.03
 100 9.03 9.03 9.03 0 0 0
11/12/2023
9.03
 3,600 9.03 9.19 9.03 0 0 0
08/12/2023
9.03
 6,400 9.03 9.19 8.95 0 0 0
07/12/2023
9.03
 3,800 8.95 9.03 8.79 0 0 0
06/12/2023
8.95
 4,500 9.11 9.11 8.87 0 0 0
05/12/2023
8.95
 9,500 8.95 8.95 8.79 0 0 0
04/12/2023
8.95
 9,921 9.03 9.03 8.95 0 0 0
01/12/2023
10.08
 9,700 10.08 10.32 10.00 0 0 0
30/11/2023
9.03
 1,300 9.03 9.03 8.95 0 0 0
29/11/2023
9.03
 2,400 9.03 9.03 8.79 0 0 0
28/11/2023
8.87
 2,300 8.79 8.87 8.79 0 0 0
27/11/2023
8.79
 1,900 8.87 8.87 8.71 0 0 0
24/11/2023
8.95
 2,100 8.79 8.95 8.79 0 0 0
23/11/2023
8.87
 5,400 9.03 9.03 8.87 0 0 0
22/11/2023
9.03
 4,200 8.95 9.03 8.95 0 0 0
21/11/2023
9.03
 1,200 9.03 9.03 9.03 0 0 0
20/11/2023
9.03
 2,800 8.71 9.03 8.71 0 0 0
17/11/2023
9.03
 11,100 8.95 9.03 8.79 0 0 0
16/11/2023
9.03
 2,050 9.03 9.11 8.87 0 0 0
15/11/2023
9.03
 14,800 9.11 9.11 8.87 0 0 0
14/11/2023
9.11
 14,500 9.11 9.11 8.87 0 0 0
13/11/2023
9.11
 2,800 9.03 9.19 8.87 0 0 0
10/11/2023
9.19
 1,649 9.19 9.27 9.19 0 0 0
09/11/2023
9.19
 18,621 9.11 9.27 9.11 0 0 0
08/11/2023
9.11
 22,600 9.03 9.11 8.71 0 0 0
07/11/2023
9.83
 7,600 9.75 10.00 9.67 0 0 0
06/11/2023
9.19
 3,500 8.79 9.27 8.79 0 0 0
03/11/2023
9.19
 100 9.19 9.19 9.19 0 0 0
02/11/2023
9.19
 17,500 8.79 9.27 8.46 0 5,000 -0.1
01/11/2023
8.87
 2,000 8.79 8.87 8.79 0 0 0
31/10/2023
8.87
 7,000 9.03 9.03 8.38 0 0 0
30/10/2023
9.03
 2,800 8.87 9.03 8.71 0 0 0
27/10/2023
8.30
 2,000 8.06 8.46 7.98 300 0 0.0
26/10/2023
9.11
 12,300 8.71 9.11 8.71 0 0 0
25/10/2023
9.27
 3,400 9.35 9.35 8.63 0 0 0
24/10/2023
9.35
 5,400 9.27 9.35 9.03 0 0 0
23/10/2023
9.35
 3,500 9.59 9.59 8.95 0 0 0
20/10/2023
9.43
 6 9.43 9.43 9.43 0 0 0
19/10/2023: Cổ tức tiền mặt tỉ lệ: 8.5%
19/10/2023
9.43
 8,116 9.83 9.83 9.43 0 0 0
18/10/2023
9.39
 7,638 9.39 9.54 9.39 0 0 0
17/10/2023
9.54
 19,148 9.47 9.77 9.47 0 0 0
16/10/2023
9.47
 12,800 9.47 9.54 9.39 0 0 0
13/10/2023
9.39
 9,200 9.54 9.62 9.17 0 0 0
12/10/2023
9.54
 3,323 9.39 9.62 9.32 0 0 0
11/10/2023
9.24
 16,900 9.24 9.39 9.17 0 0 0
10/10/2023
9.17
 4,045 9.02 9.24 9.02 0 0 0
09/10/2023
8.94
 10,200 8.79 9.39 8.71 0 0 0
06/10/2023
8.86
 1,600 8.71 8.86 8.71 0 0 0
05/10/2023
8.86
 3,300 8.94 8.94 8.64 0 0 0
04/10/2023
8.94
 12,907 8.86 9.02 8.86 0 0 0
03/10/2023
8.86
 18,300 9.09 9.09 8.19 0 0 0
02/10/2023
9.09
 2,700 8.71 9.09 8.64 0 0 0
29/09/2023
8.94
 1,600 8.79 9.32 8.79 0 0 0
28/09/2023
8.94
 2,400 9.32 9.32 8.71 0 0 0
27/09/2023
8.94
 900 8.86 8.94 8.71 0 0 0
26/09/2023
8.94
 18,100 8.86 9.17 8.64 0 2,700 0.0
25/09/2023
8.86
 14,307 9.62 9.62 8.86 5 5 0
22/09/2023
9.47
 13,100 9.24 9.47 9.09 0 0 0
21/09/2023
9.62
 3,000 9.54 9.62 9.32 0 0 0
20/09/2023
9.54
 12,900 9.39 9.54 9.39 0 0 0
19/09/2023
7.74
 2,000 7.51 7.89 7.44 300 0 0.0
18/09/2023
9.39
 5,901 9.47 9.62 9.32 0 0 0
15/09/2023
7.74
 2,000 7.51 7.89 7.44 300 0 0.0
14/09/2023
9.69
 8,300 9.54 9.69 9.39 0 0 0
13/09/2023
9.54
 11,800 9.77 9.84 9.54 0 0 0
12/09/2023
9.84
 5,244 9.99 9.99 9.77 0 0 0
11/09/2023
9.84
 24,400 10.07 10.37 9.77 0 0 0
08/09/2023
10.52
 54,358 9.69 10.59 9.69 0 0 0
07/09/2023
9.69
 24,300 9.77 9.77 9.39 0 0 0
06/09/2023
9.69
 5,300 9.77 9.77 9.54 0 0 0
05/09/2023
9.62
 14,200 9.54 9.69 9.54 2,700 0 0.0
04/09/2023
8.41
 4,200 8.34 8.49 8.34 0 0 0
01/09/2023
9.24
 7,505 9.62 9.62 9.24 0 0 0
31/08/2023
9.54
 7,600 9.24 9.54 9.24 0 0 0
30/08/2023
9.32
 2,101 9.54 9.54 9.32 0 0 0
29/08/2023
9.39
 2,600 9.77 9.77 9.32 0 0 0
28/08/2023
9.39
 15,900 9.17 9.99 9.09 0 0 0

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