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)
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
04/12/2019
3.84
 3,600 3.78 3.91 3.84 0 0 0
03/12/2019
3.78
 500 3.97 3.97 3.78 0 0 0
02/12/2019
3.97
 1,400 3.84 4.23 3.97 0 0 0
29/11/2019
3.84
 3,300 4.10 4.10 3.84 0 0 0
28/11/2019
4.10
 4,300 4.10 4.10 4.04 0 0 0
27/11/2019
4.10
 6,500 3.91 4.29 3.91 0 0 0
26/11/2019
3.91
 700 4.29 4.68 3.91 0 0 0
25/11/2019
4.29
 500 4.16 4.55 4.29 0 0 0
22/11/2019
4.16
 0 4.16 4.16 4.16 0 0 0
21/11/2019
4.16
 300 4.55 4.55 4.16 0 0 0
20/11/2019
4.55
 200 4.93 4.93 4.55 0 0 0
19/11/2019
4.93
 100 4.48 4.93 4.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |