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
(2024-10-14) 		0.19 1.48% 147,400 11,900 0.2
12.52
13.08
12.80
2 tháng
(2024-09-16) 		-0.19 -1.44% 312,300 11,900 0.2
12.52
13.27
12.80
3 tháng
(2024-08-15) 		0.28 2.24% 558,100 900 0.0
12.43
13.55
12.80
6 tháng
(2024-05-17) 		1.87 17.09% 1,765,000 1,500 0.0
10.93
14.95
12.80
12 tháng
(2023-11-20) 		2.34 22.32% 2,455,300 17,500 0.2
10.18
14.95
12.80
24 tháng
(2022-11-24) 		4.01 45.54% 6,771,508 13,700 0.2
8.79
14.95
12.80
36 tháng
(2021-11-29) 		2.12 19.90% 25,470,840 -59,340 -1.8
7.48
39.84
12.80
60 tháng
(2019-12-10) 		8.63 206.63% 26,409,530 -39,246 -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)
31/08/2021
8.24
 2,011 7.82 8.24 8.07 0 0 0
30/08/2021
7.82
 400 7.82 7.82 7.82 0 0 0
27/08/2021
7.82
 0 7.82 7.82 7.82 0 0 0
26/08/2021
7.82
 30 7.82 7.82 7.82 0 0 0
25/08/2021
7.82
 810 7.14 7.82 7.82 0 0 0
24/08/2021
7.14
 140 7.90 7.90 7.14 0 100 -0.0
23/08/2021
7.90
 100 7.90 7.90 7.90 0 0 0
20/08/2021
7.90
 400 7.65 8.32 7.90 0 0 0
19/08/2021
7.65
 3,100 8.49 8.49 7.65 1,100 0 0.0
18/08/2021
8.49
 600 8.07 8.49 8.41 0 0 0
17/08/2021
8.07
 600 7.90 8.07 7.99 0 0 0
16/08/2021
7.90
 500 7.73 7.90 7.82 0 0 0
13/08/2021
7.73
 4,900 7.65 7.73 7.73 0 0 0
12/08/2021
7.65
 2,000 7.82 7.82 7.65 0 0 0
11/08/2021
7.82
 1,400 7.82 7.82 7.82 1,400 0 0.0
10/08/2021
7.82
 1,700 7.40 7.99 7.82 0 0 0
09/08/2021
7.40
 1,100 7.73 7.73 7.31 0 0 0
06/08/2021
7.73
 0 7.73 7.73 7.73 0 0 0
05/08/2021
7.73
 2,000 7.31 7.73 7.31 0 0 0
04/08/2021
7.31
 200 7.31 7.31 7.31 0 0 0
03/08/2021
7.31
 1,500 7.57 7.57 7.31 0 0 0
02/08/2021
7.57
 100 7.14 7.57 7.57 0 0 0
30/07/2021
7.14
 0 7.14 7.14 7.14 0 0 0
29/07/2021
7.14
 100 6.98 7.14 7.14 0 0 0
28/07/2021
6.98
 100 7.40 7.40 6.98 0 0 0
27/07/2021
7.40
 0 7.40 7.40 7.40 0 0 0
26/07/2021
7.40
 11 7.40 7.40 7.40 0 0 0
23/07/2021
7.40
 0 7.40 7.40 7.40 0 0 0
22/07/2021
7.40
 0 7.40 7.40 7.40 0 0 0
21/07/2021
7.40
 4,000 7.73 7.73 7.40 0 0 0
20/07/2021
7.73
 400 7.23 7.73 7.23 0 0 0
19/07/2021
7.23
 0 7.23 7.23 7.23 0 0 0
16/07/2021
7.23
 1,000 7.40 7.40 7.23 0 0 0
15/07/2021
7.40
 0 7.40 7.40 7.40 0 0 0
14/07/2021
7.40
 0 7.40 7.40 7.40 0 0 0
13/07/2021
7.40
 400 7.48 7.48 7.40 0 0 0
12/07/2021
7.48
 0 7.48 7.48 7.48 0 0 0
09/07/2021
7.48
 700 6.89 7.48 6.56 0 0 0
08/07/2021
6.89
 0 6.89 6.89 6.89 0 0 0
07/07/2021
6.89
 1,300 7.06 7.06 6.89 0 500 -0.0
06/07/2021
7.06
 3,660 7.57 7.57 7.06 0 0 0
05/07/2021
7.57
 300 7.65 7.65 7.57 0 0 0
02/07/2021: Cổ tức tiền mặt tỉ lệ: 8%
02/07/2021
7.65
 130 7.65 7.65 7.65 0 0 0
01/07/2021
7.65
 600 7.73 7.73 7.65 0 0 0
30/06/2021
7.73
 900 7.80 7.80 7.73 0 0 0
29/06/2021
7.80
 4,900 7.80 8.42 7.80 0 0 0
28/06/2021
7.80
 200 7.80 7.80 7.80 0 0 0
25/06/2021
7.80
 8,210 7.65 8.11 7.73 500 0 0.0
24/06/2021
7.65
 3,300 7.57 7.65 7.65 0 0 0
23/06/2021
7.57
 3,418 7.49 7.65 7.49 0 0 0
22/06/2021
7.49
 8,100 6.88 7.49 7.11 0 0 0
21/06/2021
6.88
 2,200 7.26 7.26 6.80 0 0 0
18/06/2021
7.26
 0 7.26 7.26 7.26 0 0 0
17/06/2021
7.26
 0 7.26 7.26 7.26 0 0 0
16/06/2021
7.26
 1,000 7.26 7.26 7.26 0 0 0
15/06/2021
7.26
 100 6.95 7.26 7.26 0 0 0
14/06/2021
6.95
 100 6.80 6.95 6.95 0 0 0
11/06/2021
6.80
 0 6.80 6.80 6.80 0 0 0
10/06/2021
6.80
 0 6.80 6.80 6.80 0 0 0
09/06/2021
6.80
 10 6.80 6.80 6.80 0 0 0
08/06/2021
6.80
 6,811 6.18 6.80 6.80 0 0 0
07/06/2021
6.18
 100 6.49 6.49 6.18 0 0 0
04/06/2021
6.49
 300 5.95 6.49 6.49 0 0 0
03/06/2021
5.95
 0 5.95 5.95 5.95 0 0 0
02/06/2021
5.95
 320 6.57 6.57 5.95 0 0 0
01/06/2021
6.57
 4,100 6.57 7.03 6.57 0 0 0
31/05/2021
6.57
 3,100 6.03 6.57 6.57 0 0 0
28/05/2021
6.03
 0 6.03 6.03 6.03 0 0 0
27/05/2021
6.03
 0 6.03 6.03 6.03 0 0 0
26/05/2021
6.03
 0 6.03 6.03 6.03 0 0 0
25/05/2021
6.03
 0 6.03 6.03 6.03 0 0 0
24/05/2021
6.03
 0 6.03 6.03 6.03 0 0 0
21/05/2021
6.03
 200 6.10 6.64 6.03 0 0 0
20/05/2021
6.10
 0 6.10 6.10 6.10 0 0 0
19/05/2021
6.10
 100 6.64 6.64 6.10 0 0 0
18/05/2021
6.64
 0 6.64 6.64 6.64 0 0 0
17/05/2021
6.64
 600 6.10 6.64 5.72 0 0 0
14/05/2021
6.10
 100 6.57 6.57 6.10 0 0 0
13/05/2021
6.57
 100 6.03 6.57 6.57 0 0 0
12/05/2021
6.03
 100 6.64 6.64 6.03 0 0 0
11/05/2021
6.64
 0 6.64 6.64 6.64 0 0 0
10/05/2021
6.64
 400 6.10 6.64 6.64 0 0 0
07/05/2021
6.10
 0 6.10 6.10 6.10 0 0 0
06/05/2021
6.10
 400 5.56 6.10 6.10 0 0 0
05/05/2021
5.56
 0 5.56 5.56 5.56 0 0 0
04/05/2021
5.56
 100 5.95 5.95 5.56 0 0 0
29/04/2021
5.95
 0 5.95 5.95 5.95 0 0 0
28/04/2021
5.95
 1,470 6.26 6.26 5.95 0 0 0
27/04/2021
6.26
 0 6.26 6.26 6.26 0 0 0
26/04/2021
6.26
 0 6.26 6.26 6.26 0 0 0
23/04/2021
6.26
 100 6.95 6.95 6.26 0 0 0
22/04/2021
6.95
 0 6.95 6.95 6.95 0 0 0
20/04/2021
6.95
 100 7.49 7.49 6.95 0 0 0
19/04/2021
7.49
 700 7.49 7.49 7.49 0 0 0
16/04/2021
7.49
 700 8.27 8.27 7.49 200 0 0.0
15/04/2021
8.27
 21 8.27 8.27 8.27 0 0 0
14/04/2021
8.27
 0 8.27 8.27 8.27 0 0 0
13/04/2021
8.27
 70 8.27 8.27 8.27 0 0 0
12/04/2021
8.27
 79 8.27 8.27 8.27 0 0 0
09/04/2021
8.27
 800 7.57 8.27 6.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |