CTCP Bao bì Dầu khí Việt Nam (pbp)

12.60
-0.10
(-0.79%)
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
(2025-12-29) 		0.10 0.79% 37,300 0 0
12.20
12.80
12.60
2 tháng
(2025-12-01) 		0.10 0.79% 46,500 0 0
12.20
12.90
12.60
3 tháng
(2025-10-30) 		-0.30 -2.31% 127,800 -5,000 -0.1
12.20
13
12.60
6 tháng
(2025-08-01) 		0.44 3.57% 796,400 -47,000 -0.6
11.89
13
12.60
12 tháng
(2025-02-03) 		1 8.54% 1,828,905 -19,000 -0.3
10.58
13
12.60
24 tháng
(2024-02-15) 		2.55 25.18% 4,248,038 4,700 0.0
10.06
13.99
12.60
36 tháng
(2023-02-13) 		3.24 34.31% 7,124,663 16,900 0.2
8.48
13.99
12.60
60 tháng
(2021-02-23) 		6.84 116.78% 28,074,761 -28,840 -1.5
5.21
37.30
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/01/2022
10.62
 500 10.23 10.62 10.07 0 0 0
21/01/2022
10.23
 6,901 10.86 10.86 9.99 0 0 0
20/01/2022
10.86
 900 10.31 10.86 10.31 0 0 0
19/01/2022
10.31
 6,900 9.84 10.31 9.84 0 0 0
18/01/2022
9.84
 9,000 10.39 10.39 9.84 0 0 0
17/01/2022
10.39
 4,300 10.62 11.02 9.99 0 0 0
14/01/2022
10.62
 5,200 10.39 10.62 9.91 0 0 0
13/01/2022
10.39
 3,600 10.94 11.02 10.39 0 0 0
12/01/2022
10.94
 12,940 11.02 11.33 10.62 0 2,440 -0.0
11/01/2022
11.02
 10,600 11.02 11.09 10.62 0 0 0
10/01/2022
11.02
 37,600 11.49 11.49 11.02 0 0 0
07/01/2022
11.49
 39,300 11.49 11.49 11.17 0 0 0
06/01/2022
11.49
 82,000 11.49 11.49 11.09 0 0 0
05/01/2022
11.49
 141,500 12.43 12.51 11.25 0 0 0
04/01/2022
12.43
 96,200 11.57 12.59 10.78 0 0 0
31/12/2021
11.57
 59,211 11.41 12.51 11.02 0 0 0
30/12/2021
11.41
 91,700 11.09 11.41 10.31 0 1,400 -0.0
29/12/2021
11.09
 115,700 10.62 11.65 10.23 0 0 0
28/12/2021
10.62
 116,200 9.99 10.94 9.99 0 0 0
27/12/2021
9.99
 4,900 9.91 10.07 9.99 0 0 0
24/12/2021
9.91
 14,700 9.91 10.07 9.84 0 0 0
23/12/2021
9.91
 21,200 9.84 10.39 9.84 0 0 0
22/12/2021
9.84
 26,500 9.68 9.84 9.68 0 0 0
21/12/2021
9.68
 28,936 9.68 9.76 9.60 0 0 0
20/12/2021
9.68
 2,400 9.76 9.76 9.68 0 0 0
17/12/2021
9.76
 2,300 9.68 9.84 9.68 0 0 0
16/12/2021
9.68
 3,600 9.68 10.07 9.68 0 0 0
15/12/2021
9.68
 11,300 9.68 10.62 9.52 0 0 0
14/12/2021
9.68
 1,400 10.07 10.54 9.44 0 0 0
13/12/2021
10.07
 4,800 9.68 10.62 9.68 0 0 0
10/12/2021
9.68
 9,000 9.84 9.84 9.60 0 0 0
09/12/2021
9.84
 400 9.76 10.07 9.84 0 0 0
08/12/2021
9.76
 3,600 9.84 9.84 9.36 0 0 0
07/12/2021
9.84
 15,200 9.44 10.07 9.05 0 0 0
06/12/2021
9.44
 7,000 9.84 10.07 9.44 0 0 0
03/12/2021
9.84
 2,300 9.91 10.47 9.76 0 0 0
02/12/2021
9.91
 7,070 9.84 10.07 9.44 0 0 0
01/12/2021
9.84
 2,400 9.76 9.84 9.76 0 0 0
30/11/2021
9.76
 5,700 9.99 9.99 9.68 0 0 0
29/11/2021
9.99
 1,200 9.76 10.07 9.99 0 0 0
26/11/2021
9.76
 16,600 10.07 10.07 9.76 0 0 0
25/11/2021
10.07
 2,000 10.23 10.23 9.84 0 0 0
24/11/2021
10.23
 4,800 10.15 10.54 10.23 100 0 0.0
23/11/2021
10.15
 3,100 9.60 10.31 9.52 0 0 0
22/11/2021
9.60
 12,241 10.47 10.47 9.60 0 0 0
19/11/2021
10.47
 13,800 10.62 10.62 9.84 5,000 0 0.1
18/11/2021
10.62
 6,800 11.17 11.17 10.62 0 0 0
17/11/2021
11.17
 200 10.54 11.17 10.62 0 0 0
16/11/2021
10.54
 34,117 10.54 11.33 10.54 0 0 0
15/11/2021
10.54
 26,700 10.15 10.86 10.23 0 0 0
12/11/2021
10.15
 10,000 10.07 10.15 10.07 0 0 0
11/11/2021
10.07
 5,300 9.84 10.15 10.07 4,000 0 0.1
10/11/2021
9.84
 5,100 9.76 10.15 9.84 4,500 0 0.1
09/11/2021
9.76
 14,500 9.44 10.15 9.76 1,800 0 0.0
08/11/2021
9.44
 47,800 9.44 10.31 9.44 200 0 0.0
05/11/2021
9.44
 21,400 9.52 10.15 9.44 0 0 0
04/11/2021
9.52
 20,900 8.81 9.60 8.81 0 0 0
03/11/2021
8.81
 13,000 9.52 10.39 8.81 800 0 0.0
02/11/2021
9.52
 14,400 9.28 10.15 9.05 0 0 0
01/11/2021
9.28
 10,600 8.73 9.44 9.05 0 0 0
29/10/2021
8.73
 3,500 8.81 8.81 8.66 0 0 0
28/10/2021
8.81
 1,000 8.42 8.89 8.50 0 0 0
27/10/2021
8.42
 800 8.34 8.42 8.34 0 0 0
26/10/2021
8.34
 2,000 8.26 8.34 8.18 0 0 0
25/10/2021
8.26
 3,500 7.95 8.26 8.26 0 0 0
22/10/2021
7.95
 0 7.95 7.95 7.95 0 0 0
21/10/2021
7.95
 10,500 7.79 8.50 7.95 0 0 0
20/10/2021
7.79
 9,800 8.66 9.05 7.79 0 0 0
19/10/2021
8.66
 3,500 8.66 8.66 8.66 0 0 0
18/10/2021
8.66
 1,000 8.66 8.66 8.66 0 0 0
15/10/2021
8.66
 1,600 8.66 8.66 8.58 0 0 0
14/10/2021
8.66
 1,000 8.26 8.66 8.66 0 0 0
13/10/2021
8.26
 0 8.26 8.26 8.26 0 0 0
12/10/2021
8.26
 0 8.26 8.26 8.26 0 0 0
11/10/2021
8.26
 0 8.26 8.26 8.26 0 0 0
08/10/2021
8.26
 0 8.26 8.26 8.26 0 0 0
07/10/2021
8.26
 641 8.66 8.66 8.26 0 0 0
06/10/2021
8.66
 1,000 8.34 8.66 8.66 0 0 0
05/10/2021
8.34
 200 8.81 8.81 7.95 0 0 0
04/10/2021
8.81
 1,300 8.66 8.81 8.66 0 0 0
01/10/2021
8.66
 0 8.66 8.66 8.66 0 0 0
30/09/2021
8.66
 200 8.58 8.66 7.79 0 100 -0.0
29/09/2021
8.58
 2,400 8.58 8.58 8.58 2,400 0 0.0
28/09/2021
8.58
 3,700 8.18 8.66 8.10 1,500 0 0.0
27/09/2021
8.18
 1,000 8.18 8.18 8.18 1,000 0 0.0
24/09/2021
8.18
 2,200 8.18 8.18 8.18 2,200 0 0.0
23/09/2021
8.18
 3,600 8.18 8.26 8.18 0 0 0
22/09/2021
8.18
 5,200 8.18 8.18 8.18 0 0 0
21/09/2021
8.18
 1,100 8.89 8.89 8.18 0 0 0
20/09/2021
8.89
 600 8.66 8.89 8.89 0 0 0
17/09/2021
8.66
 300 8.50 8.66 8.66 0 0 0
16/09/2021
8.50
 3,100 7.95 8.50 8.03 0 0 0
15/09/2021
7.95
 400 7.79 7.95 7.95 0 0 0
14/09/2021
7.79
 100 7.55 7.79 7.79 0 0 0
13/09/2021
7.55
 0 7.55 7.55 7.55 0 0 0
10/09/2021
7.55
 1,800 7.63 7.63 7.55 0 0 0
09/09/2021
7.63
 110 7.79 7.79 7.63 0 0 0
08/09/2021
7.79
 1,200 7.79 7.79 7.79 1,200 0 0.0
07/09/2021
7.79
 4,700 8.10 8.10 7.79 0 0 0
06/09/2021
8.10
 9,050 7.79 8.10 8.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |