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)
20/09/2022
25.91
 157,269 23.95 25.91 23.95 0 0 0
19/09/2022
23.95
 136,841 24.70 25.35 23.86 0 0 0
16/09/2022
24.70
 137,263 23.77 24.98 23.86 0 0 0
15/09/2022
23.77
 309,493 22.27 24.23 22.00 0 0 0
14/09/2022
22.27
 147,400 22.55 22.55 21.81 0 0 0
13/09/2022
22.55
 126,294 21.62 23.02 21.25 0 0 0
12/09/2022
21.62
 64,153 22.46 23.58 21.44 0 0 0
09/09/2022
22.46
 58,400 23.30 23.30 21.06 0 0 0
08/09/2022
23.30
 108,100 21.90 24.05 21.90 0 0 0
07/09/2022
21.90
 163,200 19.94 21.90 19.11 0 0 0
06/09/2022: Cổ tức tiền mặt tỉ lệ: 8.5%
06/09/2022
19.94
 125,600 22.04 22.04 19.94 0 0 0
05/09/2022
22.04
 137,109 22.49 23.66 20.60 0 0 0
31/08/2022
22.49
 115,409 23.75 23.75 21.95 0 0 0
30/08/2022
23.75
 118,100 23.21 24.20 22.94 0 0 0
29/08/2022
23.21
 163,900 21.14 23.21 19.43 0 0 0
26/08/2022
21.14
 171,938 19.25 21.14 19.79 0 0 0
25/08/2022
19.25
 51,100 17.54 19.25 18.44 0 0 0
24/08/2022
17.54
 131,935 16.01 17.54 16.01 0 3,000 -0.1
23/08/2022
16.01
 124,400 14.84 16.01 14.84 0 0 0
22/08/2022
14.84
 44,200 14.30 14.93 14.21 0 0 0
19/08/2022
14.30
 80,000 13.32 14.30 12.87 0 0 0
18/08/2022
13.32
 9,700 13.05 13.32 12.87 0 0 0
17/08/2022
13.05
 19,000 13.23 13.85 13.05 0 0 0
16/08/2022
13.23
 19,700 14.12 14.12 13.23 0 0 0
15/08/2022
14.12
 16,100 13.67 14.57 13.67 0 0 0
12/08/2022
13.67
 31,800 13.94 13.94 13.50 0 0 0
11/08/2022
13.94
 31,500 13.76 14.12 13.59 0 0 0
10/08/2022
13.76
 46,134 13.94 14.30 13.41 0 0 0
09/08/2022
13.94
 31,000 13.67 14.30 13.50 0 0 0
08/08/2022
13.67
 27,200 14.39 14.39 13.50 0 0 0
05/08/2022
14.39
 39,300 15.02 15.29 14.12 0 0 0
04/08/2022
15.02
 55,600 15.29 16.10 14.93 0 0 0
03/08/2022
15.29
 74,500 14.93 15.38 14.21 0 0 0
02/08/2022
14.93
 79,205 14.03 15.38 14.03 0 0 0
01/08/2022
14.03
 87,100 13.32 14.21 12.69 500 0 0.0
29/07/2022
13.32
 27,734 13.59 13.59 12.69 0 0 0
28/07/2022
13.59
 86,300 12.69 13.85 12.69 1,000 0 0.0
27/07/2022
12.69
 99,700 11.61 12.69 11.61 0 0 0
26/07/2022
11.61
 83,100 11.25 11.70 10.35 0 0 0
25/07/2022
11.25
 69,500 11.70 12.87 11.07 0 0 0
22/07/2022
11.70
 26,100 10.71 11.70 11.52 0 0 0
21/07/2022
10.71
 108,834 9.81 10.71 9.90 0 0 0
20/07/2022
9.81
 27,300 9.63 9.90 9.63 0 0 0
19/07/2022
9.63
 7,000 9.45 9.81 9.45 0 0 0
18/07/2022
9.45
 2,500 9.45 9.54 9.45 0 0 0
15/07/2022
9.45
 3,903 9.72 9.72 9.45 0 0 0
14/07/2022
9.72
 8,200 9.54 9.72 9.45 0 0 0
13/07/2022
9.54
 15,100 9.81 10.17 9.54 0 0 0
12/07/2022
9.81
 14,311 9.72 9.90 9.72 0 0 0
11/07/2022
9.72
 26,700 9.54 9.81 9.54 3,000 0 0.0
08/07/2022
9.54
 15,200 9.09 9.54 9.18 0 0 0
07/07/2022
9.09
 9,800 9.09 9.27 9.00 0 0 0
06/07/2022
9.09
 8,200 9.36 9.36 9.09 0 0 0
05/07/2022
9.36
 15,700 9.63 9.63 9.36 0 0 0
04/07/2022
9.63
 32,489 9.45 9.99 9.54 0 0 0
01/07/2022
9.45
 5,600 9.63 9.63 9.27 0 0 0
30/06/2022
9.63
 21,400 9.63 9.72 9.36 0 0 0
29/06/2022
9.63
 15,100 9.54 9.72 9.18 0 0 0
28/06/2022
9.54
 30,600 9.18 9.54 9.00 0 0 0
27/06/2022
9.18
 8,900 9.09 9.45 9.09 0 0 0
24/06/2022
9.09
 13,100 9.09 9.90 9.09 0 0 0
23/06/2022
9.09
 21,800 8.28 9.09 8.46 0 0 0
22/06/2022
8.28
 13,200 8.19 8.64 8.19 0 0 0
21/06/2022
8.19
 15,900 8.01 8.64 7.92 0 0 0
20/06/2022
8.01
 31,400 8.46 8.91 8.01 0 0 0
17/06/2022
8.46
 70,400 9.36 9.36 8.46 0 0 0
16/06/2022
9.36
 14,900 9.63 9.81 9.18 0 0 0
15/06/2022
9.63
 53,800 10.62 10.62 9.63 0 0 0
14/06/2022
10.62
 18,400 10.62 10.80 9.99 0 0 0
13/06/2022
10.62
 42,900 11.70 11.70 10.53 0 0 0
10/06/2022
11.70
 37,711 12.33 12.87 11.25 0 0 0
09/06/2022
12.33
 36,400 11.97 12.60 12.06 0 0 0
08/06/2022
11.97
 8,000 11.79 12.42 11.97 0 0 0
07/06/2022
11.79
 77,200 13.05 13.05 11.79 0 0 0
06/06/2022
13.05
 39,100 13.85 14.21 13.05 0 0 0
03/06/2022
13.85
 29,900 14.21 14.66 13.67 0 0 0
02/06/2022
14.21
 26,113 15.29 15.47 14.21 2,000 0 0.0
01/06/2022
15.29
 18,700 15.56 15.74 15.11 1,000 0 0.0
31/05/2022
15.56
 67,700 14.66 15.65 14.21 0 0 0
30/05/2022
14.66
 15,600 14.66 15.02 14.21 0 0 0
27/05/2022
14.66
 9,909 15.11 15.11 14.66 0 0 0
26/05/2022
15.11
 40,800 14.66 15.29 14.39 0 0 0
25/05/2022
14.66
 35,300 14.30 15.11 14.03 0 0 0
24/05/2022
14.30
 35,100 15.02 15.20 14.30 0 0 0
23/05/2022
15.02
 28,423 14.93 15.74 14.48 0 0 0
20/05/2022
14.93
 47,800 15.29 15.47 14.84 0 0 0
19/05/2022
15.29
 36,000 15.74 15.92 14.39 0 0 0
18/05/2022
15.74
 34,509 16.28 17.63 15.74 0 0 0
17/05/2022
16.28
 25,500 15.29 16.28 15.20 0 0 0
16/05/2022
15.29
 36,100 15.02 16.46 15.11 0 0 0
13/05/2022
15.02
 56,820 16.64 16.64 15.02 0 0 0
12/05/2022
16.64
 38,100 18.44 18.44 16.64 0 0 0
11/05/2022
18.44
 22,500 19.16 20.24 17.99 0 0 0
10/05/2022
19.16
 64,529 17.45 19.16 15.74 0 0 0
09/05/2022
17.45
 34,521 19.34 19.34 17.45 0 0 0
06/05/2022
19.34
 95,200 20.24 21.59 18.62 0 0 0
05/05/2022
20.24
 181,350 18.44 20.24 19.16 0 0 0
04/05/2022
18.44
 9,100 16.82 18.44 18.44 0 0 0
29/04/2022
16.82
 48,100 15.29 16.82 15.29 0 0 0
28/04/2022
15.29
 115,122 16.55 16.91 15.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |