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)
09/04/2021
7.74
 800 7.09 7.74 6.44 0 0 0
08/04/2021
7.09
 0 7.09 7.09 7.09 0 0 0
07/04/2021
7.09
 348 7.74 7.74 7.09 0 0 0
06/04/2021
7.74
 0 7.74 7.74 7.74 0 0 0
05/04/2021
7.74
 3,000 7.88 7.88 7.74 0 0 0
02/04/2021
7.88
 0 7.88 7.88 7.88 0 0 0
01/04/2021
7.88
 1,303 7.52 7.88 7.88 0 0 0
31/03/2021
7.52
 0 7.52 7.52 7.52 0 0 0
30/03/2021
7.52
 1,400 6.94 7.59 7.16 0 0 0
29/03/2021
6.94
 1,600 6.94 6.94 6.29 0 0 0
26/03/2021
6.94
 2,015 6.65 6.94 6.65 0 0 0
25/03/2021
6.65
 2,100 6.58 6.73 6.58 0 0 0
24/03/2021
6.58
 1,700 7.16 7.81 6.58 0 0 0
23/03/2021
7.16
 1,200 6.51 7.16 6.44 0 0 0
22/03/2021
6.51
 2,700 6.15 6.73 5.79 0 0 0
19/03/2021
6.15
 300 6.44 6.44 5.86 0 0 0
18/03/2021
6.44
 1,000 6.44 6.44 6.44 0 0 0
17/03/2021
6.44
 400 6.94 6.94 6.44 0 0 0
16/03/2021
6.94
 3,200 7.67 7.67 6.94 0 0 0
15/03/2021
7.67
 1,800 7.23 7.96 6.51 0 0 0
12/03/2021
7.23
 700 6.58 7.23 7.23 100 0 0.0
11/03/2021
6.58
 3,000 6.15 6.73 6.08 0 0 0
10/03/2021
6.15
 100 6.15 6.15 6.15 0 0 0
09/03/2021
6.15
 4,520 5.93 6.51 5.93 0 0 0
08/03/2021
5.93
 1,770 5.86 5.93 5.93 0 0 0
05/03/2021
5.86
 9,300 5.86 5.86 5.86 0 0 0
04/03/2021
5.86
 2,100 5.86 5.86 5.28 0 0 0
03/03/2021
5.86
 1,700 5.86 5.86 5.86 0 0 0
02/03/2021
5.86
 300 5.86 5.86 5.86 0 0 0
01/03/2021
5.86
 4,000 5.86 5.86 5.86 0 0 0
26/02/2021
5.86
 1,000 5.86 5.86 5.86 0 0 0
25/02/2021
5.86
 1,000 5.86 5.86 5.86 0 0 0
24/02/2021
5.86
 6,029 5.86 5.86 5.86 0 0 0
23/02/2021
5.86
 1,200 5.86 5.86 5.79 0 0 0
22/02/2021
5.86
 100 5.86 5.86 5.86 0 0 0
19/02/2021
5.86
 2,100 5.79 5.86 5.50 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |