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)
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
31/01/2020
3.97
 3,300 3.97 3.97 3.84 0 0 0
30/01/2020
3.97
 100 4.23 4.23 3.97 0 0 0
22/01/2020
4.23
 3,200 4.68 4.87 4.23 0 0 0
21/01/2020
4.68
 100 4.29 4.68 4.68 0 0 0
20/01/2020
4.29
 100 3.91 4.29 4.29 0 0 0
17/01/2020
3.91
 500 4.29 4.68 3.91 0 0 0
16/01/2020
4.29
 900 4.74 4.74 4.29 0 0 0
15/01/2020
4.74
 100 5.25 5.25 4.74 0 0 0
14/01/2020
5.25
 0 5.25 5.25 5.25 0 0 0
13/01/2020
5.25
 100 4.80 5.25 5.25 0 0 0
10/01/2020
4.80
 100 4.42 4.80 4.80 0 0 0
09/01/2020
4.42
 400 4.04 4.42 4.16 0 0 0
08/01/2020
4.04
 0 4.04 4.04 4.04 0 0 0
07/01/2020
4.04
 700 4.04 4.04 3.97 0 0 0
06/01/2020
4.04
 1,500 3.91 4.04 3.97 0 0 0
03/01/2020
3.91
 0 3.91 3.91 3.91 0 0 0
02/01/2020
3.91
 700 3.91 3.97 3.91 0 0 0
31/12/2019
3.91
 100 3.97 3.97 3.91 0 0 0
30/12/2019
3.97
 100 4.04 4.04 3.97 0 0 0
27/12/2019
4.04
 0 4.04 4.04 4.04 0 0 0
26/12/2019
4.04
 0 4.04 4.04 4.04 0 0 0
25/12/2019
4.04
 0 4.04 4.04 4.04 0 0 0
24/12/2019
4.04
 0 4.04 4.04 4.04 0 0 0
23/12/2019
4.04
 600 4.10 4.10 3.97 0 0 0
20/12/2019
4.10
 100 3.84 4.10 4.10 0 0 0
19/12/2019
3.84
 2,000 3.65 3.97 3.84 0 0 0
18/12/2019
3.65
 4,100 3.72 4.04 3.65 0 0 0
17/12/2019
3.72
 2,000 3.59 3.91 3.72 0 0 0
16/12/2019
3.59
 2,100 3.72 4.04 3.59 0 0 0
13/12/2019
3.72
 1,100 4.10 4.10 3.72 0 0 0
12/12/2019
4.10
 500 4.16 4.16 4.10 0 0 0
11/12/2019
4.16
 600 3.91 4.23 4.16 0 0 0
10/12/2019
3.91
 500 3.59 3.91 3.91 0 0 0
09/12/2019
3.59
 1,700 3.97 4.04 3.59 0 0 0
06/12/2019
3.97
 900 3.97 3.97 3.91 0 0 0
05/12/2019
3.97
 4,500 3.84 3.97 3.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |