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)
25/06/2021
7.30
 8,210 7.16 7.59 7.23 500 0 0.0
24/06/2021
7.16
 3,300 7.09 7.16 7.16 0 0 0
23/06/2021
7.09
 3,418 7.02 7.16 7.02 0 0 0
22/06/2021
7.02
 8,100 6.44 7.02 6.65 0 0 0
21/06/2021
6.44
 2,200 6.80 6.80 6.36 0 0 0
18/06/2021
6.80
 0 6.80 6.80 6.80 0 0 0
17/06/2021
6.80
 0 6.80 6.80 6.80 0 0 0
16/06/2021
6.80
 1,000 6.80 6.80 6.80 0 0 0
15/06/2021
6.80
 100 6.51 6.80 6.80 0 0 0
14/06/2021
6.51
 100 6.36 6.51 6.51 0 0 0
11/06/2021
6.36
 0 6.36 6.36 6.36 0 0 0
10/06/2021
6.36
 0 6.36 6.36 6.36 0 0 0
09/06/2021
6.36
 10 6.36 6.36 6.36 0 0 0
08/06/2021
6.36
 6,811 5.79 6.36 6.36 0 0 0
07/06/2021
5.79
 100 6.08 6.08 5.79 0 0 0
04/06/2021
6.08
 300 5.57 6.08 6.08 0 0 0
03/06/2021
5.57
 0 5.57 5.57 5.57 0 0 0
02/06/2021
5.57
 320 6.15 6.15 5.57 0 0 0
01/06/2021
6.15
 4,100 6.15 6.58 6.15 0 0 0
31/05/2021
6.15
 3,100 5.64 6.15 6.15 0 0 0
28/05/2021
5.64
 0 5.64 5.64 5.64 0 0 0
27/05/2021
5.64
 0 5.64 5.64 5.64 0 0 0
26/05/2021
5.64
 0 5.64 5.64 5.64 0 0 0
25/05/2021
5.64
 0 5.64 5.64 5.64 0 0 0
24/05/2021
5.64
 0 5.64 5.64 5.64 0 0 0
21/05/2021
5.64
 200 5.71 6.22 5.64 0 0 0
20/05/2021
5.71
 0 5.71 5.71 5.71 0 0 0
19/05/2021
5.71
 100 6.22 6.22 5.71 0 0 0
18/05/2021
6.22
 0 6.22 6.22 6.22 0 0 0
17/05/2021
6.22
 600 5.71 6.22 5.35 0 0 0
14/05/2021
5.71
 100 6.15 6.15 5.71 0 0 0
13/05/2021
6.15
 100 5.64 6.15 6.15 0 0 0
12/05/2021
5.64
 100 6.22 6.22 5.64 0 0 0
11/05/2021
6.22
 0 6.22 6.22 6.22 0 0 0
10/05/2021
6.22
 400 5.71 6.22 6.22 0 0 0
07/05/2021
5.71
 0 5.71 5.71 5.71 0 0 0
06/05/2021
5.71
 400 5.21 5.71 5.71 0 0 0
05/05/2021
5.21
 0 5.21 5.21 5.21 0 0 0
04/05/2021
5.21
 100 5.57 5.57 5.21 0 0 0
29/04/2021
5.57
 0 5.57 5.57 5.57 0 0 0
28/04/2021
5.57
 1,470 5.86 5.86 5.57 0 0 0
27/04/2021
5.86
 0 5.86 5.86 5.86 0 0 0
26/04/2021
5.86
 0 5.86 5.86 5.86 0 0 0
23/04/2021
5.86
 100 6.51 6.51 5.86 0 0 0
22/04/2021
6.51
 0 6.51 6.51 6.51 0 0 0
20/04/2021
6.51
 100 7.02 7.02 6.51 0 0 0
19/04/2021
7.02
 700 7.02 7.02 7.02 0 0 0
16/04/2021
7.02
 700 7.74 7.74 7.02 200 0 0.0
15/04/2021
7.74
 21 7.74 7.74 7.74 0 0 0
14/04/2021
7.74
 0 7.74 7.74 7.74 0 0 0
13/04/2021
7.74
 70 7.74 7.74 7.74 0 0 0
12/04/2021
7.74
 79 7.74 7.74 7.74 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |