CTCP Bao bì đạm Phú Mỹ (pmp)

13.80
0.30
(2.22%)
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
(2024-12-16) 		0.10 0.75% 4,600 1,200 0.0
13.40
13.50
13.50
2 tháng
(2024-11-15) 		0.20 1.50% 8,300 3,500 0.0
13.30
13.50
13.50
3 tháng
(2024-10-16) 		0.50 3.85% 21,338 9,600 0.1
12.80
13.50
13.50
6 tháng
(2024-07-18) 		0.39 3% 67,014 16,400 0.2
11.71
14.20
13.50
12 tháng
(2024-01-22) 		1.23 10.02% 152,833 17,000 0.2
11.53
14.20
13.50
24 tháng
(2023-01-27) 		3.41 33.78% 384,938 10,600 0.1
7.78
14.20
13.50
36 tháng
(2022-02-07) 		2.64 24.36% 964,437 22,100 0.2
6.24
32.73
13.50
60 tháng
(2020-02-10) 		6.12 82.96% 1,115,630 22,100 0.2
4.99
32.73
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2023
10.78
 100 10.50 10.78 10.78 0 0 0
02/11/2023
10.50
 100 10.88 10.88 10.50 0 0 0
01/11/2023
10.88
 0 10.88 10.88 10.88 0 0 0
31/10/2023
10.88
 100 10.88 10.88 10.88 0 0 0
30/10/2023
10.88
 600 10.88 10.88 10.88 0 0 0
27/10/2023
10.88
 1,000 10.88 10.88 10.88 0 0 0
26/10/2023
10.88
 1,600 11.15 11.15 10.88 0 0 0
25/10/2023
11.15
 700 10.97 11.53 11.15 0 0 0
24/10/2023
10.97
 0 10.97 10.97 10.97 0 0 0
23/10/2023
10.97
 500 11.34 11.34 10.97 0 0 0
20/10/2023
11.34
 0 11.34 11.34 11.34 0 0 0
19/10/2023
11.34
 1,100 11.34 11.34 11.34 0 0 0
18/10/2023
11.34
 0 11.34 11.34 11.34 0 0 0
17/10/2023
11.34
 4,000 11.62 11.99 11.34 0 0 0
16/10/2023
11.62
 2,200 11.62 11.62 11.53 0 0 0
13/10/2023
11.62
 2,900 10.88 11.62 10.97 0 0 0
12/10/2023
10.88
 0 10.88 10.88 10.88 0 0 0
11/10/2023
10.88
 0 10.88 10.88 10.88 0 0 0
10/10/2023
10.88
 1,000 11.06 11.06 10.78 0 0 0
09/10/2023
11.06
 200 11.34 11.34 11.06 0 0 0
06/10/2023
11.34
 0 11.34 11.34 11.34 0 0 0
05/10/2023
11.34
 0 11.34 11.34 11.34 0 0 0
04/10/2023
11.34
 100 11.15 11.34 11.34 0 0 0
03/10/2023
11.15
 0 11.15 11.15 11.15 0 0 0
02/10/2023
11.15
 100 11.06 11.15 11.15 0 0 0
29/09/2023
11.06
 2,100 10.97 11.06 11.06 0 0 0
28/09/2023
10.97
 1,800 10.78 11.06 10.88 0 0 0
27/09/2023
10.78
 1,000 10.69 10.78 10.78 0 0 0
26/09/2023
10.69
 600 10.97 11.81 10.69 0 0 0
25/09/2023
10.97
 5,800 12.18 12.18 10.97 0 0 0
22/09/2023
12.18
 700 12.83 12.83 11.62 0 0 0
21/09/2023
12.83
 1,100 11.71 12.83 12.55 0 0 0
20/09/2023
11.71
 4,100 11.62 11.71 10.60 300 0 0.0
19/09/2023
11.62
 0 11.62 11.62 11.62 0 0 0
18/09/2023
11.62
 500 12.08 12.18 11.34 0 0 0
15/09/2023
12.08
 1,700 13.29 13.29 11.99 0 0 0
14/09/2023
13.29
 0 13.29 13.29 13.29 0 0 0
13/09/2023
13.29
 200 13.11 13.29 13.29 0 0 0
12/09/2023
13.11
 300 13.11 13.11 13.11 0 0 0
11/09/2023
13.11
 6,100 12.46 13.66 12.92 0 0 0
08/09/2023
12.46
 7,600 11.34 12.46 11.99 0 0 0
07/09/2023
11.34
 400 11.06 11.34 11.15 0 0 0
06/09/2023
11.06
 100 10.78 11.06 11.06 0 0 0
05/09/2023
10.78
 3,400 11.25 12.08 10.41 0 0 0
31/08/2023
11.25
 100 11.62 11.62 11.25 0 0 0
30/08/2023
11.62
 0 11.62 11.62 11.62 0 0 0
29/08/2023
11.62
 2,000 11.62 11.62 11.62 0 0 0
28/08/2023
11.62
 0 11.62 11.62 11.62 0 0 0
25/08/2023
11.62
 0 11.62 11.62 11.62 0 0 0
24/08/2023
11.62
 2,200 11.15 11.62 11.15 0 0 0
23/08/2023
11.15
 900 11.25 11.25 10.88 0 0 0
22/08/2023
11.25
 2,300 11.81 11.81 11.15 0 0 0
21/08/2023
11.81
 0 11.81 11.81 11.81 0 0 0
18/08/2023
11.81
 300 12.55 12.55 11.81 0 0 0
17/08/2023: Cổ tức tiền mặt tỉ lệ: 12%
17/08/2023
12.55
 400 12.83 12.83 11.90 0 0 0
16/08/2023
12.83
 8,700 12.74 12.83 12.57 0 0 0
15/08/2023
12.74
 7,200 12.91 12.91 12.74 100 0 0.0
14/08/2023
12.91
 16,200 12.40 12.91 12.57 0 1,300 -0.0
11/08/2023
12.40
 4,400 12.40 12.83 12.40 200 0 0.0
10/08/2023
12.40
 6,000 12.83 12.83 12.40 200 0 0.0
09/08/2023
12.83
 9,100 12.23 12.83 12.23 0 0 0
08/08/2023
12.23
 5,400 12.14 12.23 12.06 200 0 0.0
07/08/2023
12.14
 7,900 12.06 12.23 12.06 0 0 0
04/08/2023
12.06
 7,600 11.97 12.06 11.80 200 0 0.0
03/08/2023
11.97
 0 11.97 11.97 11.97 0 0 0
02/08/2023
11.97
 15,600 11.12 11.97 11.29 0 0 0
01/08/2023
11.12
 2,700 11.55 11.55 10.78 0 0 0
31/07/2023
11.55
 0 11.55 11.55 11.55 0 0 0
28/07/2023
11.55
 0 11.55 11.55 11.55 0 0 0
27/07/2023
11.55
 1,800 10.52 11.55 10.69 0 0 0
26/07/2023
10.52
 0 10.52 10.52 10.52 0 0 0
25/07/2023
10.52
 5,500 10.95 11.12 10.52 0 0 0
24/07/2023
10.95
 6,000 10.86 11.12 10.95 0 0 0
21/07/2023
10.86
 1,400 10.86 11.55 10.86 0 0 0
20/07/2023
10.86
 600 10.86 11.20 10.86 0 0 0
19/07/2023
10.86
 900 11.97 11.97 10.86 0 0 0
18/07/2023
11.97
 0 11.97 11.97 11.97 0 0 0
17/07/2023
11.97
 500 11.20 11.97 11.97 0 0 0
14/07/2023
11.20
 200 11.12 11.20 11.20 0 0 0
13/07/2023
11.12
 900 11.12 11.12 11.12 0 0 0
12/07/2023
11.12
 400 11.12 11.55 10.95 0 0 0
11/07/2023
11.12
 500 11.12 11.12 11.12 0 0 0
10/07/2023
11.12
 1,400 11.55 11.55 10.43 0 0 0
07/07/2023
11.55
 100 11.29 11.55 11.55 0 0 0
06/07/2023
11.29
 0 11.29 11.29 11.29 0 0 0
05/07/2023
11.29
 0 11.29 11.29 11.29 0 0 0
04/07/2023
11.29
 70 11.29 11.29 11.29 0 0 0
03/07/2023
11.29
 100 11.29 11.29 11.29 0 0 0
30/06/2023
11.29
 0 11.29 11.29 11.29 0 0 0
29/06/2023
11.29
 300 11.12 11.29 11.29 0 0 0
28/06/2023
11.12
 0 11.12 11.12 11.12 0 0 0
27/06/2023
11.12
 0 11.12 11.12 11.12 0 0 0
26/06/2023
11.12
 164 10.78 11.12 11.12 0 0 0
23/06/2023
10.78
 1 11.20 11.20 10.78 0 0 0
22/06/2023
11.20
 0 11.20 11.20 11.20 0 0 0
21/06/2023
11.20
 0 11.20 11.20 11.20 0 0 0
20/06/2023
11.20
 165 10.26 11.20 11.20 0 0 0
19/06/2023
10.26
 0 10.26 10.26 10.26 0 0 0
16/06/2023
10.26
 305 11.20 11.20 10.26 0 0 0
15/06/2023
11.20
 0 11.20 11.20 11.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |