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) 		0.40 2.99% 4,800 1,200 0.0
13.40
13.80
13.80
2 tháng
(2024-11-18) 		0.50 3.76% 8,500 3,500 0.0
13.30
13.80
13.80
3 tháng
(2024-10-17) 		0.80 6.15% 21,438 9,600 0.1
12.80
13.80
13.80
6 tháng
(2024-07-19) 		0.79 6.04% 59,199 16,400 0.2
11.71
14.20
13.80
12 tháng
(2024-01-22) 		1.53 12.47% 153,033 17,000 0.2
11.53
14.20
13.80
24 tháng
(2023-01-27) 		3.71 36.75% 385,138 10,600 0.1
7.78
14.20
13.80
36 tháng
(2022-02-07) 		2.94 27.13% 964,637 22,100 0.2
6.24
32.73
13.80
60 tháng
(2020-02-11) 		6.42 87.03% 1,115,830 22,100 0.2
4.99
32.73
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2022
14.80
 0 14.80 14.80 14.80 0 0 0
22/08/2022
14.80
 0 14.80 14.80 14.80 0 0 0
19/08/2022
14.80
 0 14.80 14.80 14.80 0 0 0
18/08/2022: Cổ tức tiền mặt tỉ lệ: 11%
18/08/2022
14.80
 100 14.80 14.80 14.80 0 0 0
17/08/2022
14.80
 3,000 14.71 15.04 14.80 0 0 0
16/08/2022
14.71
 2,800 14.71 14.71 14.71 200 0 0.0
15/08/2022
14.71
 1,750 14.15 14.80 14.15 600 0 0.0
12/08/2022
14.15
 8,550 13.91 14.15 13.59 0 0 0
11/08/2022
13.91
 200 13.91 13.91 13.91 0 0 0
10/08/2022
13.91
 3,900 13.67 14.63 13.91 0 0 0
09/08/2022
13.67
 6,800 12.87 13.67 13.27 0 0 0
08/08/2022
12.87
 6,700 12.70 12.87 12.78 0 0 0
05/08/2022
12.70
 1,200 12.38 12.70 11.74 500 100 0.0
04/08/2022
12.38
 1,000 11.90 12.38 11.74 500 0 0.0
03/08/2022
11.90
 1,100 12.46 12.46 11.90 0 0 0
02/08/2022
12.46
 0 12.46 12.46 12.46 0 0 0
01/08/2022
12.46
 0 12.46 12.46 12.46 0 0 0
29/07/2022
12.46
 1,570 12.46 13.67 11.34 0 0 0
28/07/2022
12.46
 100 12.22 12.46 12.46 0 0 0
27/07/2022
12.22
 500 12.22 12.22 11.10 0 0 0
26/07/2022
12.22
 0 12.22 12.22 12.22 0 0 0
25/07/2022
12.22
 600 12.62 12.62 11.42 0 0 0
22/07/2022
12.62
 4,900 12.30 12.70 11.18 4,000 0 0.1
21/07/2022
12.30
 3,100 11.42 12.54 10.61 0 0 0
20/07/2022
11.42
 200 11.58 11.58 11.42 0 0 0
19/07/2022
11.58
 300 11.18 11.58 11.18 0 0 0
18/07/2022
11.18
 1,800 11.82 11.82 10.94 0 0 0
15/07/2022
11.82
 3,100 12.06 12.06 10.86 0 0 0
14/07/2022
12.06
 100 11.90 12.06 12.06 0 0 0
13/07/2022
11.90
 3,300 12.87 14.15 11.90 0 0 0
12/07/2022
12.87
 100 11.74 12.87 12.87 0 0 0
11/07/2022
11.74
 200 11.98 11.98 11.02 0 0 0
08/07/2022
11.98
 200 11.58 11.98 11.58 0 0 0
07/07/2022
11.58
 600 11.74 11.74 10.69 0 0 0
06/07/2022
11.74
 0 11.74 11.74 11.74 0 0 0
05/07/2022
11.74
 200 11.82 12.95 11.74 0 0 0
04/07/2022
11.82
 159 11.82 11.82 11.82 0 0 0
01/07/2022
11.82
 500 11.82 11.82 10.69 0 0 0
30/06/2022
11.82
 200 12.22 12.22 11.10 0 0 0
29/06/2022
12.22
 0 12.22 12.22 12.22 0 0 0
28/06/2022
12.22
 1,800 11.82 12.22 11.26 0 0 0
27/06/2022
11.82
 100 11.90 11.90 11.82 0 0 0
24/06/2022
11.90
 0 11.90 11.90 11.90 0 0 0
23/06/2022
11.90
 96 11.90 11.90 11.90 0 0 0
22/06/2022
11.90
 2,100 11.98 11.98 10.86 1,000 0 0.0
21/06/2022
11.98
 8 11.98 11.98 11.98 0 0 0
20/06/2022
11.98
 0 11.98 11.98 11.98 0 0 0
17/06/2022
11.98
 800 11.90 11.98 10.77 0 0 0
16/06/2022
11.90
 200 11.98 11.98 11.10 0 0 0
15/06/2022
11.98
 200 12.06 12.06 10.94 0 0 0
14/06/2022
12.06
 400 11.58 12.06 11.66 0 0 0
13/06/2022
11.58
 1,800 12.87 12.87 11.58 0 0 0
10/06/2022
12.87
 2,296 12.87 12.87 11.98 0 0 0
09/06/2022
12.87
 3,608 12.87 12.87 12.87 0 0 0
08/06/2022
12.87
 970 12.70 12.87 11.82 0 0 0
07/06/2022
12.70
 5,219 13.35 13.35 12.06 0 0 0
06/06/2022
13.35
 300 14.31 14.31 13.35 0 0 0
03/06/2022
14.31
 500 14.31 14.31 14.31 0 0 0
02/06/2022
14.31
 1,700 13.67 14.80 14.31 0 0 0
01/06/2022
13.67
 3,700 12.78 13.99 13.67 0 0 0
31/05/2022
12.78
 100 12.78 12.78 12.78 0 0 0
30/05/2022
12.78
 100 12.78 12.78 12.78 0 0 0
27/05/2022
12.78
 500 12.78 12.78 12.70 0 0 0
26/05/2022
12.78
 0 12.78 12.78 12.78 0 0 0
25/05/2022
12.78
 1,000 12.14 12.78 11.10 0 0 0
24/05/2022
12.14
 3,500 13.43 13.43 12.14 0 0 0
23/05/2022
13.43
 100 13.43 13.43 13.43 0 0 0
20/05/2022
13.43
 1,000 13.43 13.43 13.43 0 0 0
19/05/2022
13.43
 0 13.43 13.43 13.43 0 0 0
18/05/2022
13.43
 0 13.43 13.43 13.43 0 0 0
17/05/2022
13.43
 0 13.43 13.43 13.43 0 0 0
16/05/2022
13.43
 1,300 14.80 14.80 13.35 0 0 0
13/05/2022
14.80
 1 14.80 14.80 14.80 0 0 0
12/05/2022
14.80
 200 14.07 14.88 14.80 0 0 0
11/05/2022
14.07
 319 14.07 14.07 14.07 0 0 0
10/05/2022
14.07
 200 14.07 14.07 14.07 0 0 0
09/05/2022
14.07
 200 15.60 15.60 14.07 0 0 0
06/05/2022
15.60
 0 15.60 15.60 15.60 0 0 0
05/05/2022
15.60
 1,800 15.60 15.60 14.47 0 500 -0.0
04/05/2022
15.60
 1,700 17.29 17.29 15.60 0 400 -0.0
29/04/2022
17.29
 0 17.29 17.29 17.29 0 0 0
28/04/2022
17.29
 1,500 16.89 17.29 17.21 0 0 0
27/04/2022
16.89
 600 18.74 18.74 16.89 0 0 0
26/04/2022
18.74
 0 18.74 18.74 18.74 0 0 0
25/04/2022
18.74
 0 18.74 18.74 18.74 0 0 0
22/04/2022
18.74
 100 18.82 18.82 18.74 0 0 0
21/04/2022
18.82
 12,900 17.37 18.90 15.68 0 0 0
20/04/2022
17.37
 0 17.37 17.37 17.37 0 0 0
19/04/2022
17.37
 0 17.37 17.37 17.37 0 0 0
18/04/2022
17.37
 700 19.30 19.30 17.37 0 0 0
15/04/2022
19.30
 100 19.94 19.94 19.30 0 0 0
14/04/2022
19.94
 0 19.94 19.94 19.94 0 0 0
13/04/2022
19.94
 600 19.94 19.94 19.94 0 0 0
12/04/2022
19.94
 2,200 22.11 22.11 19.94 0 0 0
08/04/2022
22.11
 119 20.99 22.11 22.11 0 0 0
07/04/2022
20.99
 2,200 22.19 22.19 20.18 0 0 0
06/04/2022
22.19
 100 20.99 22.19 22.19 0 0 0
05/04/2022
20.99
 870 22.59 22.59 20.66 0 0 0
04/04/2022
22.59
 900 22.43 22.68 22.43 0 0 0
01/04/2022
22.43
 1,600 20.42 22.43 20.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |