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)
24/06/2020
4.80
 1,400 4.68 4.80 4.55 0 0 0
23/06/2020
4.68
 3,205 4.93 4.93 4.61 0 0 0
22/06/2020
4.93
 100 4.93 4.93 4.93 0 0 0
19/06/2020
4.93
 0 4.93 4.93 4.93 0 0 0
18/06/2020
4.93
 0 4.93 4.93 4.93 0 0 0
17/06/2020
4.93
 100 5.45 5.45 4.93 0 0 0
16/06/2020
5.45
 100 5.06 5.45 5.45 0 0 0
15/06/2020
5.06
 0 5.06 5.06 5.06 0 0 0
12/06/2020
5.06
 100 4.61 5.06 5.06 0 0 0
11/06/2020
4.61
 6,800 5.06 5.45 4.61 0 0 0
10/06/2020
5.06
 100 4.61 5.06 5.06 0 0 0
09/06/2020
4.61
 1,400 4.23 4.61 4.48 0 0 0
08/06/2020
4.23
 300 4.68 4.68 4.23 0 0 0
05/06/2020
4.68
 1,300 4.42 4.68 4.04 0 0 0
04/06/2020
4.42
 2,800 4.48 4.93 4.42 0 0 0
03/06/2020
4.48
 3,000 4.10 4.48 4.48 0 0 0
02/06/2020
4.10
 310 4.42 4.68 4.10 0 0 0
01/06/2020
4.42
 5,200 4.04 4.42 4.04 0 0 0
29/05/2020
4.04
 200 4.48 4.87 4.04 0 0 0
28/05/2020
4.48
 3,700 4.42 4.74 4.36 0 0 0
27/05/2020
4.42
 7,100 4.36 4.74 4.29 0 0 0
26/05/2020
4.36
 4,200 4.29 4.61 4.36 2,100 0 0.0
25/05/2020
4.29
 4,700 3.91 4.29 4.10 0 0 0
22/05/2020
3.91
 100 4.16 4.16 3.91 0 0 0
21/05/2020
4.16
 200 4.16 4.16 3.78 0 0 0
20/05/2020
4.16
 6,600 4.16 4.55 3.78 0 0 0
19/05/2020
4.16
 100 3.91 4.16 4.16 0 0 0
18/05/2020
3.91
 1,229 3.84 4.16 3.91 0 0 0
15/05/2020
3.84
 179 3.52 3.84 3.84 0 0 0
14/05/2020
3.52
 100 3.91 3.91 3.52 0 0 0
13/05/2020
3.91
 0 3.91 3.91 3.91 0 0 0
12/05/2020
3.91
 7,713 4.10 4.23 3.91 0 1,800 -0.0
11/05/2020
4.10
 4,500 4.10 4.23 4.10 0 0 0
08/05/2020
4.10
 5,600 3.97 4.16 3.59 0 3,500 -0.0
07/05/2020
3.97
 1,500 4.04 4.10 3.97 0 0 0
06/05/2020
4.04
 1,100 4.29 4.29 3.97 0 0 0
05/05/2020
4.29
 300 4.04 4.29 3.72 0 0 0
04/05/2020
4.04
 3,600 3.72 4.04 3.65 0 1,800 -0.0
29/04/2020
3.72
 2,900 3.65 3.97 3.72 0 2,600 -0.0
28/04/2020
3.65
 2,010 3.91 3.97 3.65 0 0 0
27/04/2020
3.91
 300 3.97 4.16 3.59 0 0 0
24/04/2020
3.97
 5,500 4.04 4.42 3.84 0 800 -0.0
23/04/2020
4.04
 4,128 3.72 4.04 3.91 0 1,800 -0.0
22/04/2020
3.72
 100 4.04 4.04 3.72 0 0 0
21/04/2020
4.04
 8,200 4.48 4.48 4.04 0 5,000 -0.0
20/04/2020
4.48
 0 4.48 4.48 4.48 0 0 0
17/04/2020
4.48
 3,146 4.23 4.55 4.42 0 0 0
16/04/2020
4.23
 2,300 3.97 4.29 3.97 0 200 -0.0
15/04/2020
3.97
 11,300 3.84 3.97 3.84 0 0 0
14/04/2020
3.84
 1,800 3.52 3.84 3.84 0 1,800 -0.0
13/04/2020
3.52
 100 3.84 3.84 3.52 0 0 0
10/04/2020
3.84
 3,400 3.84 3.91 3.46 0 0 0
09/04/2020
3.84
 0 3.84 3.84 3.84 0 0 0
08/04/2020
3.84
 5,400 3.84 3.84 3.72 0 0 0
07/04/2020
3.84
 200 3.72 4.04 3.84 0 100 -0.0
06/04/2020
3.72
 0 3.72 3.72 3.72 0 0 0
03/04/2020
3.72
 1,500 3.65 3.84 3.72 0 0 0
01/04/2020
3.65
 5,000 3.65 3.65 3.65 0 0 0
31/03/2020
3.65
 0 3.65 3.65 3.65 0 0 0
30/03/2020
3.65
 500 4.04 4.04 3.65 0 0 0
27/03/2020
4.04
 0 4.04 4.04 4.04 0 0 0
26/03/2020
4.04
 0 4.04 4.04 4.04 0 0 0
25/03/2020
4.04
 0 4.04 4.04 4.04 0 0 0
24/03/2020
4.04
 0 4.04 4.04 4.04 0 0 0
23/03/2020
4.04
 0 4.04 4.04 4.04 0 0 0
20/03/2020
4.04
 0 4.04 4.04 4.04 0 0 0
19/03/2020
4.04
 500 4.16 4.16 4.04 0 0 0
18/03/2020
4.16
 1,300 4.04 4.16 3.65 0 0 0
17/03/2020
4.04
 3,700 3.72 4.04 3.40 0 0 0
16/03/2020
3.72
 0 3.72 3.72 3.72 0 0 0
13/03/2020
3.72
 0 3.72 3.72 3.72 0 0 0
12/03/2020
3.72
 2,600 4.04 4.42 3.72 0 0 0
11/03/2020
4.04
 2,900 4.04 4.04 3.65 0 0 0
10/03/2020
4.04
 100 4.42 4.42 4.04 0 0 0
09/03/2020
4.42
 2,500 4.48 4.48 4.04 0 0 0
06/03/2020
4.48
 200 4.42 4.48 4.48 0 0 0
05/03/2020
4.42
 0 4.42 4.42 4.42 0 0 0
04/03/2020
4.42
 0 4.42 4.42 4.42 0 0 0
03/03/2020
4.42
 0 4.42 4.42 4.42 0 0 0
02/03/2020
4.42
 0 4.42 4.42 4.42 0 0 0
28/02/2020
4.42
 0 4.42 4.42 4.42 0 0 0
27/02/2020
4.42
 7,000 4.04 4.42 4.42 0 0 0
26/02/2020
4.04
 300 3.91 4.29 3.52 0 0 0
25/02/2020
3.91
 100 4.23 4.23 3.91 0 0 0
24/02/2020
4.23
 100 4.68 4.68 4.23 0 0 0
21/02/2020
4.68
 700 4.61 4.68 4.61 0 0 0
20/02/2020
4.61
 1,300 4.23 4.61 4.23 0 0 0
19/02/2020
4.23
 100 4.68 4.68 4.23 0 0 0
18/02/2020
4.68
 0 4.68 4.68 4.68 0 0 0
17/02/2020
4.68
 100 4.36 4.68 4.68 0 0 0
14/02/2020
4.36
 2,100 3.97 4.36 4.10 0 0 0
13/02/2020
3.97
 100 4.29 4.29 3.97 0 0 0
12/02/2020
4.29
 700 3.91 4.29 3.97 0 0 0
11/02/2020
3.91
 900 4.16 4.55 3.91 0 0 0
10/02/2020
4.16
 200 4.23 4.55 4.16 0 0 0
07/02/2020
4.23
 100 3.84 4.23 4.23 0 0 0
06/02/2020
3.84
 0 3.84 3.84 3.84 0 0 0
05/02/2020
3.84
 100 3.91 3.91 3.84 0 0 0
04/02/2020
3.91
 100 4.04 4.04 3.91 0 0 0
03/02/2020
4.04
 1,500 3.97 4.36 3.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |