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
(2025-11-04) 		-0.40 -3.08% 53,800 0 0
12.60
13
12.90
2 tháng
(2025-10-06) 		0.43 3.54% 361,200 -49,400 -0.7
12.08
13
12.90
3 tháng
(2025-09-05) 		0.43 3.54% 488,800 -47,000 -0.6
11.89
13
12.90
6 tháng
(2025-06-09) 		0.99 8.55% 1,259,100 -41,000 -0.5
11.61
13
12.90
12 tháng
(2024-12-09) 		0.52 4.34% 1,989,439 -600 -0.1
10.58
13
12.90
24 tháng
(2023-12-15) 		2.89 29.79% 4,421,676 20,700 0.2
9.62
13.99
12.90
36 tháng
(2022-12-20) 		1.11 9.63% 7,737,751 16,900 0.2
8.48
13.99
12.90
60 tháng
(2020-12-30) 		6.81 117.76% 28,088,861 -24,440 -1.5
5.06
37.30
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
12.17
 12,800 12.36 13.29 12.08 0 0 0
14/07/2025
12.17
 3,700 12.17 12.17 12.08 0 0 0
11/07/2025
12.17
 11,200 12.17 12.36 12.08 0 0 0
10/07/2025
12.26
 28,600 12.08 12.26 12.08 0 0 0
09/07/2025
12.17
 14,800 12.17 12.17 11.79 0 0 0
08/07/2025
12.17
 16,200 12.08 12.17 11.70 0 0 0
07/07/2025
12.08
 5,300 12.17 12.17 11.89 0 0 0
04/07/2025
12.17
 7,200 12.08 12.17 11.98 0 0 0
03/07/2025
12.17
 6,100 12.08 12.26 12.08 2,500 0 0.0
02/07/2025
12.17
 13,700 11.98 12.17 11.98 0 0 0
01/07/2025
11.89
 5,200 11.98 11.98 11.79 0 0 0
30/06/2025
11.89
 3,200 12.08 12.08 11.79 0 0 0
27/06/2025
11.79
 8,600 11.89 12.08 11.79 0 0 0
26/06/2025
11.98
 9,000 11.98 11.98 11.98 0 0 0
25/06/2025
11.98
 13,500 12.08 12.08 11.79 0 0 0
24/06/2025
12.08
 12,300 11.98 12.26 11.98 0 0 0
23/06/2025
12.26
 44,200 11.79 12.36 11.79 0 0 0
20/06/2025
11.70
 1,100 11.79 11.79 11.70 0 0 0
19/06/2025
11.70
 10,000 11.70 11.70 11.61 0 0 0
18/06/2025
11.79
 9,500 11.70 11.79 11.70 0 0 0
17/06/2025
11.79
 2,800 11.61 11.79 11.61 0 0 0
16/06/2025
11.79
 26,600 11.70 11.79 11.61 0 0 0
13/06/2025
11.70
 1,900 11.42 11.70 11.42 0 0 0
12/06/2025
11.70
 2,600 11.61 11.70 11.61 0 0 0
11/06/2025
11.61
 3,000 11.61 11.61 11.51 1,000 0 0.0
10/06/2025
11.61
 6,700 11.61 11.70 11.61 1,800 0 0.0
09/06/2025
11.61
 17,100 11.70 11.79 11.61 0 0 0
06/06/2025
11.79
 5,800 11.70 11.79 11.61 0 0 0
05/06/2025
11.79
 100 11.79 11.79 11.79 0 0 0
04/06/2025
11.70
 10,600 11.70 11.79 11.61 0 0 0
03/06/2025
11.70
 5,200 11.61 11.79 11.61 300 0 0.0
02/06/2025
11.70
 3,200 11.51 11.70 11.51 0 0 0
30/05/2025
11.70
 9,000 11.61 11.70 11.51 0 0 0
29/05/2025
11.79
 13,400 11.51 11.79 11.51 0 0 0
28/05/2025
11.61
 5,300 11.61 11.61 11.51 1,000 0 0.0
27/05/2025
11.61
 18,100 11.61 11.70 11.42 300 0 0.0
26/05/2025
11.51
 1,000 11.42 11.61 11.42 0 0 0
23/05/2025
11.51
 4,300 11.33 11.51 11.23 0 0 0
22/05/2025
11.23
 8,200 11.23 11.51 11.23 0 0 0
21/05/2025
11.51
 1,100 11.42 11.51 11.42 0 0 0
20/05/2025
11.51
 1,100 11.51 11.51 11.51 0 0 0
19/05/2025
11.51
 2,100 11.23 11.51 11.23 0 0 0
16/05/2025
11.51
 3,200 11.33 11.51 11.33 0 0 0
15/05/2025
11.51
 2,500 11.33 11.51 11.33 500 0 0
14/05/2025
11.51
 4,500 11.42 11.61 11.42 0 0 0
13/05/2025
11.51
 14,400 11.51 11.51 11.42 0 0 0
12/05/2025
11.61
 1,000 11.61 11.61 11.61 0 0 0
09/05/2025
11.61
 2,900 11.42 11.61 11.23 0 0 0
08/05/2025
11.42
 6,100 11.61 11.61 11.33 100 0 0
07/05/2025
11.61
 5,600 11.51 11.61 11.51 0 0 0
06/05/2025
11.51
 9,300 11.61 11.61 11.42 0 0 0
05/05/2025
11.70
 5,300 11.51 11.70 11.42 0 0 0
29/04/2025
11.70
 11,700 11.61 11.70 11.42 0 0 0
28/04/2025
11.61
 7,100 11.42 11.89 11.33 0 0 0
25/04/2025
11.70
 5,200 11.23 11.70 11.23 0 0 0
24/04/2025
11.51
 10,700 11.33 11.51 11.23 0 0 0
23/04/2025
11.33
 15,800 11.79 11.79 10.86 0 0 0
22/04/2025
11.23
 7,600 11.51 11.51 11.14 0 0 0
21/04/2025
11.33
 16,400 11.42 11.42 11.23 400 0 0.0
18/04/2025
11.23
 1,600 11.51 11.51 11.23 0 0 0
17/04/2025
11.23
 1,200 11.14 11.23 11.14 0 0 0
16/04/2025
11.14
 2,200 11.51 11.51 11.14 0 0 0
15/04/2025
11.23
 4,800 11.61 11.70 10.86 0 0 0
14/04/2025
11.61
 1,200 11.51 11.61 11.51 0 0 0
11/04/2025
11.51
 700 11.14 11.51 11.14 0 0 0
10/04/2025
11.51
 19,700 10.58 11.61 10.58 2,500 0 0.0
09/04/2025
10.58
 1,000 10.58 10.58 10.58 0 0 0
08/04/2025
10.58
 31,400 10.58 10.58 10.30 0 0 0
04/04/2025
11.42
 13,100 10.77 11.42 10.30 0 0 0
03/04/2025
10.77
 18,700 11.23 11.33 10.77 0 0 0
02/04/2025
11.79
 3,600 11.79 11.79 11.70 0 0 0
01/04/2025
11.79
 3,200 11.89 11.89 11.79 0 0 0
31/03/2025
11.89
 1,100 11.89 11.89 11.89 0 0 0
28/03/2025
11.98
 200 11.98 11.98 11.98 0 0 0
27/03/2025
11.98
 700 11.98 11.98 11.98 0 0 0
26/03/2025
12.08
 400 11.98 12.08 11.98 0 0 0
25/03/2025
11.98
 6,000 11.98 11.98 11.98 0 0 0
24/03/2025
11.98
 6,800 11.79 12.08 11.70 0 0 0
21/03/2025
12.08
 3,200 12.08 12.08 12.08 0 0 0
20/03/2025
12.08
 10,200 12.17 12.17 12.08 0 0 0
19/03/2025
11.89
 3,200 11.98 11.98 11.89 0 0 0
18/03/2025
11.98
 2,000 12.17 12.17 11.98 0 0 0
17/03/2025
12.08
 2,100 12.08 12.08 11.89 0 0 0
14/03/2025
11.98
 6,100 11.89 11.98 11.79 0 0 0
13/03/2025
11.98
 9,600 12.08 12.08 11.89 0 0 0
12/03/2025
12.08
 4,000 11.98 12.08 11.98 0 0 0
11/03/2025
11.98
 4,000 11.79 12.17 11.79 0 0 0
10/03/2025
12.08
 5,300 12.08 12.08 12.08 0 0 0
07/03/2025
12.08
 2,900 12.17 12.17 12.08 0 0 0
06/03/2025
11.98
 10,800 11.98 12.08 11.98 0 0 0
05/03/2025
11.79
 200 11.79 11.79 11.79 0 0 0
04/03/2025
11.89
 19,400 11.89 11.98 11.79 0 0 0
03/03/2025
11.98
 3,200 12.17 12.17 11.98 800 0 0.0
28/02/2025
12.26
 3,600 12.08 12.26 12.08 0 0 0
27/02/2025
12.08
 5,800 11.98 12.08 11.70 300 0 0.0
26/02/2025
11.98
 7,800 12.17 12.17 11.98 0 0 0
25/02/2025
11.98
 1,800 12.26 12.26 11.98 1,000 0 0.0
24/02/2025
11.98
 10,100 11.98 11.98 11.98 1,600 0 0.0
21/02/2025
12.08
 11,400 11.98 12.17 11.89 0 0 0
20/02/2025
12.17
 0 12.17 12.17 12.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |