CTCP Bao bì Dầu khí Việt Nam (pbp)

13.70
-0.10
(-0.72%)
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
(2024-08-21) 		0.30 2.24% 230,700 -11,000 -0.1
13.40
14.50
13.70
2 tháng
(2024-07-22) 		-0.40 -2.84% 512,400 -11,000 -0.1
12.50
14.60
13.70
3 tháng
(2024-06-24) 		0 0% 1,224,100 -12,400 -0.2
12.50
16
13.70
6 tháng
(2024-03-25) 		2.20 19.13% 1,753,900 -10,400 -0.1
11.50
16
13.70
12 tháng
(2023-09-26) 		2.61 23.53% 2,489,300 -2,100 -0.0
10.90
16
13.70
24 tháng
(2022-10-03) 		-7.46 -35.24% 9,494,925 1,900 0.0
9.41
22.93
13.70
36 tháng
(2021-10-06) 		3.80 38.43% 25,511,039 -54,840 -1.8
8.01
42.64
13.70
60 tháng
(2019-10-17) 		6.96 103.31% 26,177,430 -51,146 -1.7
4.03
42.64
13.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
5.95
 3,200 6.04 6.53 5.95 0 0 0
17/09/2020
6.04
 2,600 6.04 6.53 5.95 0 0 0
16/09/2020
6.04
 2,200 5.95 6.04 5.95 100 0 0.0
15/09/2020
5.95
 0 5.95 5.95 5.95 0 0 0
14/09/2020
5.95
 0 5.95 5.95 5.95 0 0 0
11/09/2020
5.95
 0 5.95 5.95 5.95 0 0 0
10/09/2020
5.95
 0 5.95 5.95 5.95 0 0 0
09/09/2020
5.95
 0 5.95 5.95 5.95 0 0 0
08/09/2020
5.95
 0 5.95 5.95 5.95 0 0 0
07/09/2020
5.95
 0 5.95 5.95 5.95 0 0 0
04/09/2020
5.95
 1,550 5.95 5.95 5.95 50 0 0.0
03/09/2020
5.95
 400 6.04 6.04 5.95 0 0 0
01/09/2020
6.04
 29,654 5.54 6.04 5.46 54 0 0.0
31/08/2020
5.54
 650 5.62 5.62 5.29 0 0 0
28/08/2020
5.62
 0 5.62 5.62 5.62 0 0 0
27/08/2020
5.62
 340 5.62 5.62 5.62 0 0 0
26/08/2020
5.62
 501 5.54 5.62 5.62 0 0 0
25/08/2020
5.54
 1,005 5.54 5.54 5.54 0 0 0
24/08/2020
5.54
 13,055 5.54 5.62 5.21 0 0 0
21/08/2020
5.54
 100 5.29 5.54 5.54 0 0 0
20/08/2020
5.29
 0 5.29 5.29 5.29 0 0 0
19/08/2020
5.29
 5,200 5.29 5.46 4.88 2,900 0 0.0
18/08/2020
5.29
 300 5.38 5.46 5.29 0 0 0
17/08/2020
5.38
 500 5.21 5.38 5.38 0 0 0
14/08/2020
5.21
 2,600 5.46 5.46 5.21 0 0 0
13/08/2020
5.46
 3,100 5.21 5.46 5.29 0 0 0
12/08/2020
5.21
 5,800 5.21 5.29 4.96 0 0 0
11/08/2020
5.21
 0 5.21 5.21 5.21 0 0 0
10/08/2020
5.21
 0 5.21 5.21 5.21 0 0 0
07/08/2020
5.21
 1,200 5.29 5.29 5.21 0 0 0
06/08/2020
5.29
 200 5.38 5.38 4.88 0 0 0
05/08/2020
5.38
 500 4.96 5.38 5.38 0 0 0
04/08/2020
4.96
 1,200 5.38 5.38 4.96 0 0 0
03/08/2020
5.38
 200 5.38 5.38 5.38 0 0 0
31/07/2020
5.38
 0 5.38 5.38 5.38 0 0 0
30/07/2020: Cổ tức tiền mặt tỉ lệ: 8%
30/07/2020
5.38
 2,500 5.13 5.38 5.38 2,400 0 0.0
29/07/2020
5.13
 3,600 5.13 5.13 5.13 0 0 0
28/07/2020
5.13
 1,600 5.05 5.13 5.05 0 0 0
27/07/2020
5.05
 1,500 5.13 5.13 5.05 0 0 0
24/07/2020
5.13
 0 5.13 5.13 5.13 0 0 0
23/07/2020
5.13
 2,700 5.20 5.20 4.83 0 0 0
22/07/2020
5.20
 2,400 5.27 5.27 4.91 0 0 0
21/07/2020
5.27
 5,600 5.64 5.64 5.13 0 0 0
20/07/2020
5.64
 1,100 5.64 6.15 5.64 0 0 0
17/07/2020
5.64
 0 5.64 5.64 5.64 0 0 0
16/07/2020
5.64
 600 5.13 5.64 5.13 0 0 0
15/07/2020
5.13
 3,400 5.05 5.13 5.13 0 0 0
14/07/2020
5.05
 1,600 5.13 5.13 5.05 0 0 0
13/07/2020
5.13
 1,400 5.13 5.13 5.13 0 0 0
10/07/2020
5.13
 4,600 5.20 5.35 5.13 100 0 0.0
09/07/2020
5.20
 5,700 5.64 5.64 5.13 0 0 0
08/07/2020
5.64
 0 5.64 5.64 5.64 0 0 0
07/07/2020
5.64
 0 5.64 5.64 5.64 0 0 0
06/07/2020
5.64
 6,400 5.49 5.64 5.05 0 0 0
03/07/2020
5.49
 2,600 5.64 5.64 5.13 0 0 0
02/07/2020
5.64
 0 5.64 5.64 5.64 0 0 0
01/07/2020
5.64
 0 5.64 5.64 5.64 0 0 0
30/06/2020
5.64
 0 5.64 5.64 5.64 0 0 0
29/06/2020
5.64
 105 5.27 5.64 5.64 0 0 0
26/06/2020
5.27
 0 5.27 5.27 5.27 0 0 0
25/06/2020
5.27
 2,000 5.49 5.49 5.27 0 0 0
24/06/2020
5.49
 1,400 5.35 5.49 5.20 0 0 0
23/06/2020
5.35
 3,205 5.64 5.64 5.27 0 0 0
22/06/2020
5.64
 100 5.64 5.64 5.64 0 0 0
19/06/2020
5.64
 0 5.64 5.64 5.64 0 0 0
18/06/2020
5.64
 0 5.64 5.64 5.64 0 0 0
17/06/2020
5.64
 100 6.23 6.23 5.64 0 0 0
16/06/2020
6.23
 100 5.79 6.23 6.23 0 0 0
15/06/2020
5.79
 0 5.79 5.79 5.79 0 0 0
12/06/2020
5.79
 100 5.27 5.79 5.79 0 0 0
11/06/2020
5.27
 6,800 5.79 6.23 5.27 0 0 0
10/06/2020
5.79
 100 5.27 5.79 5.79 0 0 0
09/06/2020
5.27
 1,400 4.83 5.27 5.13 0 0 0
08/06/2020
4.83
 300 5.35 5.35 4.83 0 0 0
05/06/2020
5.35
 1,300 5.05 5.35 4.61 0 0 0
04/06/2020
5.05
 2,800 5.13 5.64 5.05 0 0 0
03/06/2020
5.13
 3,000 4.69 5.13 5.13 0 0 0
02/06/2020
4.69
 310 5.05 5.35 4.69 0 0 0
01/06/2020
5.05
 5,200 4.61 5.05 4.61 0 0 0
29/05/2020
4.61
 200 5.13 5.57 4.61 0 0 0
28/05/2020
5.13
 3,700 5.05 5.42 4.98 0 0 0
27/05/2020
5.05
 7,100 4.98 5.42 4.91 0 0 0
26/05/2020
4.98
 4,200 4.91 5.27 4.98 2,100 0 0.0
25/05/2020
4.91
 4,700 4.47 4.91 4.69 0 0 0
22/05/2020
4.47
 100 4.76 4.76 4.47 0 0 0
21/05/2020
4.76
 200 4.76 4.76 4.32 0 0 0
20/05/2020
4.76
 6,600 4.76 5.20 4.32 0 0 0
19/05/2020
4.76
 100 4.47 4.76 4.76 0 0 0
18/05/2020
4.47
 1,229 4.39 4.76 4.47 0 0 0
15/05/2020
4.39
 179 4.03 4.39 4.39 0 0 0
14/05/2020
4.03
 100 4.47 4.47 4.03 0 0 0
13/05/2020
4.47
 0 4.47 4.47 4.47 0 0 0
12/05/2020
4.47
 7,713 4.69 4.83 4.47 0 1,800 -0.0
11/05/2020
4.69
 4,500 4.69 4.83 4.69 0 0 0
08/05/2020
4.69
 5,600 4.54 4.76 4.10 0 3,500 -0.0
07/05/2020
4.54
 1,500 4.61 4.69 4.54 0 0 0
06/05/2020
4.61
 1,100 4.91 4.91 4.54 0 0 0
05/05/2020
4.91
 300 4.61 4.91 4.25 0 0 0
04/05/2020
4.61
 3,600 4.25 4.61 4.17 0 1,800 -0.0
29/04/2020
4.25
 2,900 4.17 4.54 4.25 0 2,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |