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)
08/07/2021
7.38
 0 7.38 7.38 7.38 0 0 0
07/07/2021
7.38
 1,300 7.56 7.56 7.38 0 500 -0.0
06/07/2021
7.56
 3,660 8.10 8.10 7.56 0 0 0
05/07/2021
8.10
 300 8.19 8.19 8.10 0 0 0
02/07/2021: Cổ tức tiền mặt tỉ lệ: 8%
02/07/2021
8.19
 130 8.19 8.19 8.19 0 0 0
01/07/2021
8.19
 600 8.27 8.27 8.19 0 0 0
30/06/2021
8.27
 900 8.35 8.35 8.27 0 0 0
29/06/2021
8.35
 4,900 8.35 9.01 8.35 0 0 0
28/06/2021
8.35
 200 8.35 8.35 8.35 0 0 0
25/06/2021
8.35
 8,210 8.19 8.68 8.27 500 0 0.0
24/06/2021
8.19
 3,300 8.10 8.19 8.19 0 0 0
23/06/2021
8.10
 3,418 8.02 8.19 8.02 0 0 0
22/06/2021
8.02
 8,100 7.36 8.02 7.61 0 0 0
21/06/2021
7.36
 2,200 7.77 7.77 7.28 0 0 0
18/06/2021
7.77
 0 7.77 7.77 7.77 0 0 0
17/06/2021
7.77
 0 7.77 7.77 7.77 0 0 0
16/06/2021
7.77
 1,000 7.77 7.77 7.77 0 0 0
15/06/2021
7.77
 100 7.44 7.77 7.77 0 0 0
14/06/2021
7.44
 100 7.28 7.44 7.44 0 0 0
11/06/2021
7.28
 0 7.28 7.28 7.28 0 0 0
10/06/2021
7.28
 0 7.28 7.28 7.28 0 0 0
09/06/2021
7.28
 10 7.28 7.28 7.28 0 0 0
08/06/2021
7.28
 6,811 6.62 7.28 7.28 0 0 0
07/06/2021
6.62
 100 6.95 6.95 6.62 0 0 0
04/06/2021
6.95
 300 6.37 6.95 6.95 0 0 0
03/06/2021
6.37
 0 6.37 6.37 6.37 0 0 0
02/06/2021
6.37
 320 7.03 7.03 6.37 0 0 0
01/06/2021
7.03
 4,100 7.03 7.53 7.03 0 0 0
31/05/2021
7.03
 3,100 6.45 7.03 7.03 0 0 0
28/05/2021
6.45
 0 6.45 6.45 6.45 0 0 0
27/05/2021
6.45
 0 6.45 6.45 6.45 0 0 0
26/05/2021
6.45
 0 6.45 6.45 6.45 0 0 0
25/05/2021
6.45
 0 6.45 6.45 6.45 0 0 0
24/05/2021
6.45
 0 6.45 6.45 6.45 0 0 0
21/05/2021
6.45
 200 6.53 7.11 6.45 0 0 0
20/05/2021
6.53
 0 6.53 6.53 6.53 0 0 0
19/05/2021
6.53
 100 7.11 7.11 6.53 0 0 0
18/05/2021
7.11
 0 7.11 7.11 7.11 0 0 0
17/05/2021
7.11
 600 6.53 7.11 6.12 0 0 0
14/05/2021
6.53
 100 7.03 7.03 6.53 0 0 0
13/05/2021
7.03
 100 6.45 7.03 7.03 0 0 0
12/05/2021
6.45
 100 7.11 7.11 6.45 0 0 0
11/05/2021
7.11
 0 7.11 7.11 7.11 0 0 0
10/05/2021
7.11
 400 6.53 7.11 7.11 0 0 0
07/05/2021
6.53
 0 6.53 6.53 6.53 0 0 0
06/05/2021
6.53
 400 5.95 6.53 6.53 0 0 0
05/05/2021
5.95
 0 5.95 5.95 5.95 0 0 0
04/05/2021
5.95
 100 6.37 6.37 5.95 0 0 0
29/04/2021
6.37
 0 6.37 6.37 6.37 0 0 0
28/04/2021
6.37
 1,470 6.70 6.70 6.37 0 0 0
27/04/2021
6.70
 0 6.70 6.70 6.70 0 0 0
26/04/2021
6.70
 0 6.70 6.70 6.70 0 0 0
23/04/2021
6.70
 100 7.44 7.44 6.70 0 0 0
22/04/2021
7.44
 0 7.44 7.44 7.44 0 0 0
20/04/2021
7.44
 100 8.02 8.02 7.44 0 0 0
19/04/2021
8.02
 700 8.02 8.02 8.02 0 0 0
16/04/2021
8.02
 700 8.85 8.85 8.02 200 0 0.0
15/04/2021
8.85
 21 8.85 8.85 8.85 0 0 0
14/04/2021
8.85
 0 8.85 8.85 8.85 0 0 0
13/04/2021
8.85
 70 8.85 8.85 8.85 0 0 0
12/04/2021
8.85
 79 8.85 8.85 8.85 0 0 0
09/04/2021
8.85
 800 8.10 8.85 7.36 0 0 0
08/04/2021
8.10
 0 8.10 8.10 8.10 0 0 0
07/04/2021
8.10
 348 8.85 8.85 8.10 0 0 0
06/04/2021
8.85
 0 8.85 8.85 8.85 0 0 0
05/04/2021
8.85
 3,000 9.01 9.01 8.85 0 0 0
02/04/2021
9.01
 0 9.01 9.01 9.01 0 0 0
01/04/2021
9.01
 1,303 8.60 9.01 9.01 0 0 0
31/03/2021
8.60
 0 8.60 8.60 8.60 0 0 0
30/03/2021
8.60
 1,400 7.94 8.68 8.19 0 0 0
29/03/2021
7.94
 1,600 7.94 7.94 7.19 0 0 0
26/03/2021
7.94
 2,015 7.61 7.94 7.61 0 0 0
25/03/2021
7.61
 2,100 7.53 7.69 7.53 0 0 0
24/03/2021
7.53
 1,700 8.19 8.93 7.53 0 0 0
23/03/2021
8.19
 1,200 7.44 8.19 7.36 0 0 0
22/03/2021
7.44
 2,700 7.03 7.69 6.62 0 0 0
19/03/2021
7.03
 300 7.36 7.36 6.70 0 0 0
18/03/2021
7.36
 1,000 7.36 7.36 7.36 0 0 0
17/03/2021
7.36
 400 7.94 7.94 7.36 0 0 0
16/03/2021
7.94
 3,200 8.77 8.77 7.94 0 0 0
15/03/2021
8.77
 1,800 8.27 9.10 7.44 0 0 0
12/03/2021
8.27
 700 7.53 8.27 8.27 100 0 0.0
11/03/2021
7.53
 3,000 7.03 7.69 6.95 0 0 0
10/03/2021
7.03
 100 7.03 7.03 7.03 0 0 0
09/03/2021
7.03
 4,520 6.78 7.44 6.78 0 0 0
08/03/2021
6.78
 1,770 6.70 6.78 6.78 0 0 0
05/03/2021
6.70
 9,300 6.70 6.70 6.70 0 0 0
04/03/2021
6.70
 2,100 6.70 6.70 6.04 0 0 0
03/03/2021
6.70
 1,700 6.70 6.70 6.70 0 0 0
02/03/2021
6.70
 300 6.70 6.70 6.70 0 0 0
01/03/2021
6.70
 4,000 6.70 6.70 6.70 0 0 0
26/02/2021
6.70
 1,000 6.70 6.70 6.70 0 0 0
25/02/2021
6.70
 1,000 6.70 6.70 6.70 0 0 0
24/02/2021
6.70
 6,029 6.70 6.70 6.70 0 0 0
23/02/2021
6.70
 1,200 6.70 6.70 6.62 0 0 0
22/02/2021
6.70
 100 6.70 6.70 6.70 0 0 0
19/02/2021
6.70
 2,100 6.62 6.70 6.28 0 0 0
18/02/2021
6.62
 1,000 6.62 6.70 6.62 0 0 0
17/02/2021
6.62
 2,700 6.53 6.62 6.53 0 0 0
09/02/2021
6.53
 0 6.53 6.53 6.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |