CTCP Bao bì Dầu khí Việt Nam (pbp)

10.30
0.20
(1.98%)
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
(2026-08-17) 		-0.30 -2.65% 20,400 7,100 0
10.30
11.90
10.30
2 tháng
(2026-07-16) 		-0.30 -2.65% 55,100 9,800 0
10.30
11.90
10.30
3 tháng
(2026-06-16) 		-1.20 -9.84% 86,200 9,800 0
10.30
12.20
10.30
6 tháng
(2026-03-18) 		-1.50 -12% 219,500 21,800 -0.0
10.30
13.50
10.30
12 tháng
(2025-09-19) 		-0.98 -8.20% 802,600 -25,400 -0.6
10.30
13.50
10.30
24 tháng
(2024-09-24) 		-0.89 -7.52% 2,693,814 38,500 0.2
10.30
13.50
10.30
36 tháng
(2023-10-02) 		1.14 11.53% 5,164,976 39,100 0.1
9.53
13.99
10.30
60 tháng
(2021-10-11) 		2.74 33.14% 28,208,074 -16,340 -1.6
7
37.30
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2022
25.81
 107,900 28.64 29.51 25.81 0 0 0
13/04/2022
28.64
 139,000 30.45 31.47 27.46 0 0 0
12/04/2022
30.45
 96,000 33.76 33.76 30.45 0 0 0
08/04/2022
33.76
 84,704 35.09 35.09 32.26 0 0 0
07/04/2022
35.09
 129,156 34.62 35.57 33.44 0 0 0
06/04/2022
34.62
 161,314 31.87 34.94 31.95 0 0 0
05/04/2022
31.87
 104,000 30.53 31.87 30.53 0 0 0
04/04/2022
30.53
 119,000 29.74 31.95 29.74 0 0 0
01/04/2022
29.74
 145,200 33.05 33.60 29.74 0 0 0
31/03/2022
33.05
 214,100 33.60 34.70 30.29 0 0 0
30/03/2022
33.60
 195,600 37.30 37.30 33.60 0 0 0
29/03/2022
37.30
 190,542 36.98 38.48 35.25 0 0 0
28/03/2022
36.98
 211,595 36.19 37.77 32.65 0 1,500 -0.1
25/03/2022
36.19
 244,601 33.68 36.19 33.68 0 0 0
24/03/2022
33.68
 176,510 30.69 33.68 31.08 0 0 0
23/03/2022
30.69
 205,902 27.93 30.69 28.01 500 0 0.0
22/03/2022
27.93
 136,510 26.67 27.93 24.39 0 0 0
21/03/2022
26.67
 87,900 29.59 29.59 26.67 0 0 0
18/03/2022
29.59
 94,900 29.11 29.90 26.28 0 0 0
17/03/2022
29.11
 135,706 27.07 29.74 28.88 0 0 0
16/03/2022
27.07
 130,700 24.63 27.07 22.19 0 9,100 -0.3
15/03/2022
24.63
 143,500 27.30 28.25 24.63 0 0 0
14/03/2022
27.30
 104,500 30.29 30.29 27.30 0 0 0
11/03/2022
30.29
 92,847 29.82 31.87 26.99 500 0 0.0
10/03/2022
29.82
 160,306 33.13 33.13 29.82 0 0 0
09/03/2022
33.13
 144,725 34.70 34.78 31.47 0 0 0
08/03/2022
34.70
 164,687 33.83 36.19 31.47 0 0 0
07/03/2022
33.83
 141,551 30.77 33.83 31.47 0 0 0
04/03/2022
30.77
 225,855 28.01 30.77 25.97 1,000 0 0.0
03/03/2022
28.01
 154,787 25.49 28.01 25.97 0 0 0
02/03/2022
25.49
 179,576 23.21 25.49 23.21 0 0 0
01/03/2022
23.21
 309,909 21.80 23.53 19.67 0 0 0
28/02/2022
21.80
 275,563 24.16 25.57 21.80 0 0 0
25/02/2022
24.16
 208,400 26.67 29.19 24.16 0 1,000 -0.0
24/02/2022
26.67
 184,840 24.31 26.67 24.00 0 8,000 -0.3
23/02/2022
24.31
 272,950 22.11 24.31 22.19 600 11,000 -0.3
22/02/2022
22.11
 229,540 20.14 22.11 18.18 0 8,000 -0.2
21/02/2022
20.14
 321,724 18.33 20.14 18.33 1,000 12,100 -0.3
18/02/2022
18.33
 161,970 16.68 18.33 16.92 0 19,800 -0.4
17/02/2022
16.68
 157,329 15.19 16.68 16.29 0 3,000 -0.1
16/02/2022
15.19
 204,700 13.85 15.19 15.03 2,100 20,000 -0.3
15/02/2022
13.85
 190,530 12.59 13.85 12.59 12,800 0 0.2
14/02/2022
12.59
 102,801 11.80 12.59 11.72 1,000 0 0.0
11/02/2022
11.80
 112,173 10.94 11.88 11.02 0 0 0
10/02/2022
10.94
 102,700 9.99 10.94 10.07 0 0 0
09/02/2022
9.99
 12,700 10.07 10.39 9.99 0 0 0
08/02/2022
10.07
 2,900 10.23 10.39 9.84 0 0 0
07/02/2022
10.23
 11,600 9.99 10.23 9.84 0 0 0
28/01/2022
9.99
 2,300 10.39 10.39 9.99 0 100 -0.0
27/01/2022
10.39
 301 9.76 10.70 10.39 100 0 0.0
26/01/2022
9.76
 1,200 10.47 10.47 9.44 0 0 0
25/01/2022
10.47
 5,100 10.62 10.62 9.84 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |