CTCP Bao bì Dầu khí Việt Nam (pbp)

12.70
-0.20
(-1.55%)
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
(2025-11-05) 		-0.10 -0.77% 53,700 0 0
12.60
13
12.70
2 tháng
(2025-10-06) 		0.73 6.01% 361,400 -49,400 -0.7
12.08
13
12.70
3 tháng
(2025-09-08) 		0.92 7.66% 474,100 -47,000 -0.6
11.89
13
12.70
6 tháng
(2025-06-09) 		1.29 11.13% 1,259,300 -41,000 -0.5
11.61
13
12.70
12 tháng
(2024-12-10) 		0.92 7.66% 1,989,639 -600 -0.1
10.58
13
12.70
24 tháng
(2023-12-18) 		3.02 30.53% 4,418,776 20,700 0.2
9.62
13.99
12.70
36 tháng
(2022-12-21) 		0.27 2.10% 7,705,047 16,900 0.2
8.48
13.99
12.70
60 tháng
(2020-12-31) 		7.11 122.95% 28,088,961 -24,540 -1.5
5.06
37.30
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2021
5.79
 1,000 5.79 5.86 5.79 0 0 0
17/02/2021
5.79
 2,700 5.71 5.79 5.71 0 0 0
09/02/2021
5.71
 0 5.71 5.71 5.71 0 0 0
08/02/2021
5.71
 0 5.71 5.71 5.71 0 0 0
05/02/2021
5.71
 700 5.50 5.79 5.50 0 0 0
04/02/2021
5.50
 0 5.50 5.50 5.50 0 0 0
03/02/2021
5.50
 0 5.50 5.50 5.50 0 0 0
02/02/2021
5.50
 5,100 5.06 5.50 5.50 0 0 0
01/02/2021
5.06
 100 5.35 5.35 5.06 0 0 0
29/01/2021
5.35
 100 5.50 5.50 5.35 0 0 0
28/01/2021
5.50
 200 5.71 5.71 5.42 0 0 0
27/01/2021
5.71
 2,100 5.71 5.71 5.71 1,000 0 0.0
26/01/2021
5.71
 20,000 5.28 5.79 5.71 0 0 0
25/01/2021
5.28
 100 5.79 5.79 5.28 0 0 0
22/01/2021
5.79
 5,000 5.64 5.79 5.79 0 0 0
21/01/2021
5.64
 0 5.64 5.64 5.64 0 0 0
20/01/2021
5.64
 300 5.71 5.71 5.57 0 0 0
19/01/2021
5.71
 10,400 5.71 6.00 5.71 0 0 0
18/01/2021
5.71
 1,700 5.42 5.79 5.50 0 0 0
15/01/2021
5.42
 100 6.00 6.00 5.42 0 0 0
14/01/2021
6.00
 0 6.00 6.00 6.00 0 0 0
13/01/2021
6.00
 200 5.93 6.00 6.00 0 0 0
12/01/2021
5.93
 0 5.93 5.93 5.93 0 0 0
11/01/2021
5.93
 0 5.93 5.93 5.93 0 0 0
08/01/2021
5.93
 3,000 5.86 5.93 5.93 0 0 0
07/01/2021
5.86
 3,000 6.36 6.36 5.86 3,000 0 0.0
06/01/2021
6.36
 0 6.36 6.36 6.36 0 0 0
05/01/2021
6.36
 100 5.79 6.36 6.36 0 0 0
04/01/2021
5.79
 1,000 5.79 5.79 5.79 0 0 0
31/12/2020
5.79
 400 5.79 5.79 5.79 300 0 0.0
30/12/2020
5.79
 100 5.93 5.93 5.79 100 0 0.0
29/12/2020
5.93
 200 6.08 6.08 5.93 0 0 0
28/12/2020
6.08
 100 6.15 6.15 6.08 0 0 0
25/12/2020
6.15
 0 6.15 6.15 6.15 0 0 0
24/12/2020
6.15
 200 5.64 6.15 5.64 0 0 0
23/12/2020
5.64
 3,238 5.50 5.79 5.57 0 0 0
22/12/2020
5.50
 110 5.93 5.93 5.50 0 0 0
21/12/2020
5.93
 10 5.93 5.93 5.93 0 0 0
18/12/2020
5.93
 0 5.93 5.93 5.93 0 0 0
17/12/2020
5.93
 100 5.42 5.93 5.93 0 0 0
16/12/2020
5.42
 0 5.42 5.42 5.42 0 0 0
15/12/2020
5.42
 2,200 5.86 5.86 5.42 0 0 0
14/12/2020
5.86
 100 5.35 5.86 5.86 0 0 0
11/12/2020
5.35
 1,900 5.71 5.71 5.28 0 0 0
10/12/2020
5.71
 0 5.71 5.71 5.71 0 0 0
09/12/2020
5.71
 0 5.71 5.71 5.71 0 0 0
08/12/2020
5.71
 0 5.71 5.71 5.71 0 0 0
07/12/2020
5.71
 100 5.28 5.71 5.71 0 0 0
04/12/2020
5.28
 200 5.28 5.28 5.28 0 0 0
03/12/2020
5.28
 16 5.28 5.28 5.28 0 0 0
02/12/2020
5.28
 0 5.28 5.28 5.28 0 0 0
01/12/2020
5.28
 2,000 5.35 5.35 5.28 0 0 0
30/11/2020
5.35
 0 5.35 5.35 5.35 0 0 0
27/11/2020
5.35
 0 5.35 5.35 5.35 0 0 0
26/11/2020
5.35
 3,300 5.64 5.64 5.35 0 0 0
25/11/2020
5.64
 2,200 5.50 6.00 5.64 0 0 0
24/11/2020
5.50
 2,100 5.50 5.50 5.50 0 0 0
23/11/2020
5.50
 4,800 5.57 5.57 5.50 0 0 0
20/11/2020
5.57
 3,000 5.64 5.64 5.57 0 0 0
19/11/2020
5.64
 1,100 5.14 5.64 5.21 0 0 0
18/11/2020
5.14
 4,100 5.14 5.14 5.14 0 0 0
17/11/2020
5.14
 42 5.14 5.14 5.14 0 42 -0.0
16/11/2020
5.14
 0 5.14 5.14 5.14 0 0 0
13/11/2020
5.14
 0 5.14 5.14 5.14 0 0 0
12/11/2020
5.14
 0 5.14 5.14 5.14 0 0 0
11/11/2020
5.14
 0 5.14 5.14 5.14 0 0 0
10/11/2020
5.14
 0 5.14 5.14 5.14 0 0 0
09/11/2020
5.14
 0 5.14 5.14 5.14 0 0 0
06/11/2020
5.14
 0 5.14 5.14 5.14 0 0 0
05/11/2020
5.14
 0 5.14 5.14 5.14 0 0 0
04/11/2020
5.14
 0 5.14 5.14 5.14 0 0 0
03/11/2020
5.14
 0 5.14 5.14 5.14 0 0 0
02/11/2020
5.14
 400 5.35 5.35 5.14 0 0 0
30/10/2020
5.35
 0 5.35 5.35 5.35 0 0 0
29/10/2020
5.35
 0 5.35 5.35 5.35 0 0 0
28/10/2020
5.35
 0 5.35 5.35 5.35 0 0 0
27/10/2020
5.35
 0 5.35 5.35 5.35 0 0 0
26/10/2020
5.35
 0 5.35 5.35 5.35 0 0 0
23/10/2020
5.35
 0 5.35 5.35 5.35 0 0 0
22/10/2020
5.35
 100 5.71 5.71 5.35 0 0 0
21/10/2020
5.71
 100 5.79 5.79 5.71 0 0 0
20/10/2020
5.79
 0 5.79 5.79 5.79 0 0 0
19/10/2020
5.79
 0 5.79 5.79 5.79 0 0 0
16/10/2020
5.79
 0 5.79 5.79 5.79 0 0 0
15/10/2020
5.79
 0 5.79 5.79 5.79 0 0 0
14/10/2020
5.79
 0 5.79 5.79 5.79 0 0 0
13/10/2020
5.79
 0 5.79 5.79 5.79 0 0 0
12/10/2020
5.79
 0 5.79 5.79 5.79 0 0 0
09/10/2020
5.79
 1 5.79 5.79 5.79 0 0 0
08/10/2020
5.79
 108 6.22 6.22 5.79 100 0 0.0
07/10/2020
6.22
 0 6.22 6.22 6.22 0 0 0
06/10/2020
6.22
 100 5.71 6.22 6.22 0 0 0
05/10/2020
5.71
 0 5.71 5.71 5.71 0 0 0
02/10/2020
5.71
 100 5.21 5.71 5.71 0 0 0
01/10/2020
5.21
 4,100 5.21 5.21 5.21 0 0 0
30/09/2020
5.21
 0 5.21 5.21 5.21 0 0 0
29/09/2020
5.21
 100 5.21 5.21 5.21 0 0 0
28/09/2020
5.21
 100 5.21 5.21 5.21 0 0 0
25/09/2020
5.21
 0 5.21 5.21 5.21 0 0 0
24/09/2020
5.21
 0 5.21 5.21 5.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |