CTCP Bao bì Dầu khí Việt Nam (pbp)

12.70
-0.20
(-1.55%)
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
(2024-10-09) 		0.09 0.69% 162,100 8,800 0.1
12.52
13.08
12.70
2 tháng
(2024-09-09) 		-0.01 -0.05% 361,300 8,800 0.1
12.52
13.27
12.70
3 tháng
(2024-08-12) 		0.09 0.69% 572,100 -2,200 -0.0
12.33
13.55
12.70
6 tháng
(2024-05-13) 		1.86 17.18% 1,770,300 -1,600 -0.0
10.84
14.95
12.70
12 tháng
(2023-11-14) 		2.14 20.29% 2,486,400 14,400 0.2
10.18
14.95
12.70
24 tháng
(2022-11-21) 		3.38 36.31% 6,968,208 10,600 0.1
8.79
14.95
12.70
36 tháng
(2021-11-24) 		1.77 16.22% 25,482,940 -62,340 -1.9
7.48
39.84
12.70
60 tháng
(2019-12-05) 		8.46 199.32% 26,405,330 -42,346 -1.6
3.76
39.84
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2024
12.70
 7,000 12.90 12.90 12.60 2,200 0 0.0
07/11/2024
12.90
 4,000 13.10 13.10 12.40 1,300 0 0.0
06/11/2024
12.90
 2,000 12.70 12.90 12.60 1,200 0 0.0
05/11/2024
12.60
 4,600 12.40 12.60 12.30 100 0 0.0
04/11/2024
12.70
 4,100 12.40 12.80 12.40 1,000 0 0.0
01/11/2024
12.70
 2,600 12.80 12.80 12.50 0 0 0
31/10/2024
12.80
 3,300 12.80 12.90 12.60 0 0 0
30/10/2024
12.80
 6,500 12.80 12.80 12.60 3,000 0 0.0
29/10/2024
12.80
 3,400 12.60 12.90 12.50 0 0 0
28/10/2024
12.90
 6,600 12.90 12.90 12.90 0 0 0
25/10/2024: Cổ tức tiền mặt tỉ lệ: 9%
25/10/2024
12.90
 2,300 12.90 12.90 12.60 0 0 0
24/10/2024
12.80
 7,300 12.80 12.80 12.33 0 0 0
23/10/2024
12.80
 4,700 12.71 12.80 12.71 0 0 0
22/10/2024
12.71
 4,400 12.89 12.89 12.52 0 0 0
21/10/2024
13.08
 23,700 12.52 13.27 12.52 0 0 0
18/10/2024
12.52
 9,900 12.43 12.61 12.43 0 0 0
17/10/2024
12.71
 6,100 12.71 12.71 12.43 0 0 0
16/10/2024
12.71
 12,200 12.61 12.71 12.52 0 0 0
15/10/2024
12.52
 8,400 12.61 12.71 12.33 0 0 0
14/10/2024
12.61
 13,000 12.43 12.71 12.15 0 0 0
11/10/2024
12.71
 13,900 12.71 12.80 12.61 0 0 0
10/10/2024
12.71
 7,000 12.71 12.99 12.43 0 0 0
09/10/2024
12.61
 5,100 12.89 12.89 12.61 0 0 0
08/10/2024
12.89
 2,900 12.71 12.89 12.61 0 0 0
07/10/2024
12.89
 9,100 12.71 12.89 12.71 0 0 0
04/10/2024
12.80
 400 13.17 13.17 12.71 0 0 0
03/10/2024
12.89
 12,100 12.89 12.99 12.71 0 0 0
02/10/2024
13.08
 12,000 12.99 13.08 12.80 0 0 0
01/10/2024
13.27
 3,800 12.99 13.27 12.89 0 0 0
30/09/2024
12.99
 6,200 12.80 12.99 12.71 0 0 0
27/09/2024
12.71
 23,400 12.80 13.45 12.71 0 0 0
26/09/2024
12.61
 6,500 12.61 12.80 12.52 0 0 0
25/09/2024
12.61
 17,500 12.99 12.99 12.43 0 0 0
24/09/2024
12.71
 10,600 12.71 13.08 12.71 0 0 0
23/09/2024
12.71
 5,100 12.52 12.71 12.52 0 0 0
20/09/2024
12.80
 4,700 12.89 12.89 12.61 0 0 0
19/09/2024
12.89
 9,000 12.80 12.89 12.43 0 0 0
18/09/2024
12.80
 2,100 12.80 12.80 12.80 0 0 0
17/09/2024
12.89
 2,300 12.80 12.89 12.80 0 0 0
16/09/2024
12.99
 11,200 12.71 12.99 12.43 0 0 0
13/09/2024
12.99
 3,800 12.52 12.99 12.43 0 0 0
12/09/2024
12.71
 3,200 12.52 13.08 12.43 0 0 0
11/09/2024
12.71
 4,600 12.71 12.71 12.61 0 0 0
10/09/2024
12.71
 45,600 12.71 13.92 12.15 0 0 0
09/09/2024
12.71
 3,100 12.99 12.99 12.71 0 0 0
06/09/2024
12.99
 3,500 12.61 12.99 12.43 0 0 0
05/09/2024
12.99
 5,000 13.08 13.08 12.80 0 0 0
04/09/2024
12.99
 3,100 12.71 12.99 12.71 0 0 0
30/08/2024
13.08
 2,000 13.45 13.45 12.71 0 0 0
29/08/2024
13.08
 4,500 13.17 13.17 12.80 0 0 0
28/08/2024
13.17
 4,100 13.45 13.45 12.71 0 0 0
27/08/2024
12.80
 12,400 12.89 13.08 12.80 0 0 0
26/08/2024
13.08
 9,100 13.64 14.11 13.08 0 0 0
23/08/2024
13.55
 73,800 12.43 13.73 12.43 0 0 0
22/08/2024
12.52
 14,700 12.52 12.52 12.05 0 11,000 -0.1
21/08/2024
12.52
 8,900 12.43 12.61 12.24 0 0 0
20/08/2024
12.43
 8,000 12.61 12.71 12.33 0 0 0
19/08/2024
12.61
 11,700 12.71 12.80 12.24 0 0 0
16/08/2024
12.71
 20,000 12.52 12.71 12.24 0 0 0
15/08/2024
12.52
 4,700 12.15 12.52 12.15 0 0 0
14/08/2024
12.33
 4,700 12.52 12.61 12.33 0 0 0
13/08/2024
12.52
 5,700 12.15 12.61 12.15 0 0 0
12/08/2024
12.61
 14,900 12.71 12.71 12.15 0 0 0
09/08/2024
12.33
 3,200 12.99 12.99 12.33 0 0 0
08/08/2024
12.43
 26,700 11.49 12.52 11.49 0 0 0
07/08/2024
12.43
 2,800 12.24 13.08 12.05 0 0 0
06/08/2024
12.05
 1,000 11.40 12.33 11.40 0 0 0
05/08/2024
11.68
 13,000 12.15 12.71 11.49 0 0 0
02/08/2024
12.52
 15,400 12.99 12.99 11.96 0 0 0
01/08/2024
13.08
 12,100 13.27 13.27 12.15 0 0 0
31/07/2024
13.27
 5,000 13.08 13.45 13.08 0 0 0
30/07/2024
13.27
 7,700 13.27 13.45 13.08 0 0 0
29/07/2024
13.64
 16,000 13.73 13.73 12.89 0 0 0
26/07/2024
12.89
 6,700 13.36 13.45 12.80 0 0 0
25/07/2024
13.08
 13,900 12.89 13.08 12.71 0 0 0
24/07/2024
13.36
 29,700 12.61 13.36 12.52 0 0 0
23/07/2024
13.08
 35,500 13.08 14.29 12.61 0 0 0
22/07/2024
13.17
 23,300 12.80 13.92 12.33 0 0 0
19/07/2024
12.80
 55,500 13.92 13.92 12.61 0 0 0
18/07/2024
13.92
 52,400 14.95 14.95 13.73 0 800 -0.0
17/07/2024
14.86
 198,400 14.95 16.44 13.83 0 0 0
16/07/2024
14.95
 86,800 14.48 14.95 14.48 0 0 0
15/07/2024
13.64
 175,900 12.61 13.64 12.61 0 0 0
12/07/2024
12.43
 4,800 12.05 12.52 12.05 0 0 0
11/07/2024
12.52
 3,800 12.24 12.52 12.24 0 0 0
10/07/2024
12.24
 22,800 12.05 12.43 12.05 0 0 0
09/07/2024
12.05
 4,000 12.15 12.15 12.05 0 0 0
08/07/2024
12.15
 10,800 12.15 12.15 11.87 0 0 0
05/07/2024
12.15
 900 11.77 12.24 11.77 0 0 0
04/07/2024
12.15
 2,900 11.68 12.15 11.68 0 0 0
03/07/2024
11.96
 12,100 11.87 11.96 11.59 0 0 0
02/07/2024
11.96
 3,600 12.05 12.05 11.96 600 0 0.0
01/07/2024
12.05
 4,400 11.87 12.05 11.87 0 0 0
28/06/2024
11.87
 12,900 12.15 12.15 11.87 0 0 0
27/06/2024
12.61
 3,400 12.15 12.61 12.15 0 0 0
26/06/2024
12.71
 8,700 12.71 12.80 12.33 0 1,200 -0.0
25/06/2024
12.71
 6,400 12.99 12.99 12.24 0 0 0
24/06/2024
12.80
 41,200 12.15 12.80 12.15 0 0 0
21/06/2024
12.05
 6,500 12.15 12.15 11.87 1,000 0 0.0
20/06/2024
12.15
 9,200 12.15 12.24 12.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |