CTCP Bao bì Dầu khí Việt Nam (pbp)

12.50
-0.20
(-1.57%)
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
(2026-02-23) 		0.30 2.42% 83,500 0 0
12.40
12.90
12.50
2 tháng
(2026-01-19) 		0 0% 122,600 1,600 0.0
12.20
12.90
12.50
3 tháng
(2025-12-18) 		-0.10 -0.78% 153,800 1,600 0.0
12.20
12.90
12.50
6 tháng
(2025-09-19) 		0.72 5.99% 583,100 -47,200 -0.6
11.98
13
12.50
12 tháng
(2025-03-24) 		0.72 5.99% 1,752,900 -34,300 -0.5
10.58
13
12.50
24 tháng
(2024-03-28) 		2.55 25.18% 4,208,829 6,300 0.0
10.06
13.99
12.50
36 tháng
(2023-04-03) 		3.57 39.11% 6,858,079 18,500 0.2
8.72
13.99
12.50
60 tháng
(2021-04-13) 		4.96 64.11% 28,125,997 -27,340 -1.5
5.21
37.30
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2020
5.21
 0 5.21 5.21 5.21 0 0 0
22/09/2020
5.21
 0 5.21 5.21 5.21 0 0 0
21/09/2020
5.21
 5,040 5.21 5.21 5.21 32 0 0.0
18/09/2020
5.21
 3,200 5.28 5.71 5.21 0 0 0
17/09/2020
5.28
 2,600 5.28 5.71 5.21 0 0 0
16/09/2020
5.28
 2,200 5.21 5.28 5.21 100 0 0.0
15/09/2020
5.21
 0 5.21 5.21 5.21 0 0 0
14/09/2020
5.21
 0 5.21 5.21 5.21 0 0 0
11/09/2020
5.21
 0 5.21 5.21 5.21 0 0 0
10/09/2020
5.21
 0 5.21 5.21 5.21 0 0 0
09/09/2020
5.21
 0 5.21 5.21 5.21 0 0 0
08/09/2020
5.21
 0 5.21 5.21 5.21 0 0 0
07/09/2020
5.21
 0 5.21 5.21 5.21 0 0 0
04/09/2020
5.21
 1,550 5.21 5.21 5.21 50 0 0.0
03/09/2020
5.21
 400 5.28 5.28 5.21 0 0 0
01/09/2020
5.28
 29,654 4.85 5.28 4.77 54 0 0.0
31/08/2020
4.85
 650 4.92 4.92 4.63 0 0 0
28/08/2020
4.92
 0 4.92 4.92 4.92 0 0 0
27/08/2020
4.92
 340 4.92 4.92 4.92 0 0 0
26/08/2020
4.92
 501 4.85 4.92 4.92 0 0 0
25/08/2020
4.85
 1,005 4.85 4.85 4.85 0 0 0
24/08/2020
4.85
 13,055 4.85 4.92 4.56 0 0 0
21/08/2020
4.85
 100 4.63 4.85 4.85 0 0 0
20/08/2020
4.63
 0 4.63 4.63 4.63 0 0 0
19/08/2020
4.63
 5,200 4.63 4.77 4.27 2,900 0 0.0
18/08/2020
4.63
 300 4.70 4.77 4.63 0 0 0
17/08/2020
4.70
 500 4.56 4.70 4.70 0 0 0
14/08/2020
4.56
 2,600 4.77 4.77 4.56 0 0 0
13/08/2020
4.77
 3,100 4.56 4.77 4.63 0 0 0
12/08/2020
4.56
 5,800 4.56 4.63 4.34 0 0 0
11/08/2020
4.56
 0 4.56 4.56 4.56 0 0 0
10/08/2020
4.56
 0 4.56 4.56 4.56 0 0 0
07/08/2020
4.56
 1,200 4.63 4.63 4.56 0 0 0
06/08/2020
4.63
 200 4.70 4.70 4.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |