CTCP Bao bì Dầu khí Việt Nam (pbp)

12.70
0.20
(1.60%)
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
(2026-02-11) 		0.60 4.92% 78,600 0 0
12.20
12.90
12.50
2 tháng
(2026-01-12) 		0.10 0.79% 123,800 1,600 0.0
12.20
12.90
12.50
3 tháng
(2025-12-15) 		0.10 0.79% 147,300 1,600 0.0
12.20
12.90
12.50
6 tháng
(2025-09-15) 		0.63 5.18% 586,700 -47,200 -0.6
11.98
13
12.50
12 tháng
(2025-03-18) 		0.82 6.83% 1,763,700 -34,300 -0.5
10.58
13
12.50
24 tháng
(2024-03-25) 		2.74 27.26% 4,226,731 6,300 0.0
10.06
13.99
12.50
36 tháng
(2023-03-29) 		3.67 40.21% 6,860,490 18,500 0.2
8.72
13.99
12.50
60 tháng
(2021-04-08) 		5.71 80.59% 28,119,076 -27,340 -1.5
5.21
37.30
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2025
12.64
 11,700 12.64 12.64 12.45 0 0 0
14/10/2025
12.64
 11,700 12.64 12.73 12.54 0 0 0
13/10/2025
12.64
 11,200 12.64 12.73 12.54 0 0 0
10/10/2025
12.64
 18,100 12.36 12.92 12.36 0 0 0
09/10/2025
12.36
 6,900 12.17 12.36 12.17 0 0 0
08/10/2025
12.08
 4,700 12.17 12.17 12.08 600 0 0.0
07/10/2025
12.08
 11,900 12.08 12.08 12.08 0 0 0
06/10/2025
12.17
 2,800 11.98 12.17 11.98 0 0 0
03/10/2025
11.98
 3,400 11.98 12.08 11.98 0 0 0
02/10/2025
12.08
 800 12.08 12.08 11.98 0 0 0
01/10/2025
12.08
 5,500 12.08 12.08 11.98 0 0 0
30/09/2025
12.08
 2,400 12.08 12.08 11.89 200 0 0.0
29/09/2025
12.08
 6,000 11.98 12.08 11.98 0 0 0
26/09/2025
12.17
 12,600 11.98 12.17 11.98 400 0 0.0
25/09/2025
12.17
 1,300 11.98 12.17 11.98 0 0 0
24/09/2025
12.08
 3,400 12.08 12.08 11.98 0 0 0
23/09/2025
11.98
 14,600 11.98 12.08 11.98 0 0 0
22/09/2025
11.98
 6,600 11.98 11.98 11.89 0 0 0
19/09/2025
11.98
 6,900 11.98 11.98 11.89 0 0 0
18/09/2025
12.17
 0 12.17 12.17 12.17 0 0 0
17/09/2025
12.17
 7,600 12.08 12.17 11.98 0 0 0
16/09/2025
12.17
 1,400 11.98 12.17 11.98 0 0 0
15/09/2025
12.17
 2,400 11.98 12.17 11.89 0 0 0
12/09/2025
12.08
 2,100 12.08 12.08 12.08 0 0 0
11/09/2025
11.98
 11,500 11.89 12.08 11.89 0 0 0
10/09/2025
11.89
 12,600 12.08 12.08 11.89 1,800 0 0.0
09/09/2025
12.08
 400 12.08 12.08 12.08 0 0 0
08/09/2025
11.98
 11,200 12.08 12.08 11.98 0 0 0
05/09/2025
12.17
 14,900 12.64 12.64 12.17 0 0 0
04/09/2025
12.36
 8,200 12.36 12.36 12.26 0 0 0
03/09/2025
12.45
 1,200 12.73 12.73 12.26 0 0 0
29/08/2025
12.36
 1,900 12.36 12.36 12.26 0 0 0
28/08/2025
12.45
 2,200 12.17 12.45 12.17 0 0 0
27/08/2025
12.64
 200 12.36 12.64 12.36 0 0 0
26/08/2025
12.64
 1,400 12.26 12.82 12.17 0 0 0
25/08/2025
12.26
 17,500 12.92 12.92 12.08 0 0 0
22/08/2025
12.26
 23,200 12.26 12.26 12.17 0 0 0
21/08/2025
12.36
 9,700 12.54 12.64 12.36 0 0 0
20/08/2025
12.54
 4,900 12.54 12.73 12.45 0 0 0
19/08/2025
12.54
 11,500 12.26 12.92 12.26 0 0 0
18/08/2025
12.17
 2,800 12.17 12.26 12.17 0 0 0
15/08/2025
12.36
 20,000 12.26 12.36 12.08 0 0 0
14/08/2025
12.36
 14,700 12.17 12.36 12.17 0 0 0
13/08/2025
12.36
 7,500 12.17 12.45 12.17 0 0 0
12/08/2025
12.36
 5,500 12.26 12.36 12.26 0 0 0
11/08/2025
12.26
 11,100 12.17 12.26 12.08 0 0 0
08/08/2025
12.26
 21,700 12.17 12.26 12.08 0 0 0
07/08/2025
12.17
 35,200 12.17 12.26 11.98 0 0 0
06/08/2025
12.17
 11,200 12.17 12.26 12.08 0 0 0
05/08/2025
12.17
 3,500 12.26 12.36 12.17 0 0 0
04/08/2025
12.26
 19,900 12.17 12.26 12.08 0 0 0
01/08/2025
12.26
 27,100 12.17 12.36 12.17 0 0 0
31/07/2025
12.17
 11,900 12.17 12.17 12.08 700 0 0.0
30/07/2025
12.17
 9,200 12.08 12.17 11.98 0 0 0
29/07/2025
12.17
 63,100 12.08 12.26 11.98 0 0 0
28/07/2025
12.17
 15,000 12.08 12.17 11.98 0 0 0
25/07/2025
12.08
 10,300 12.26 12.26 12.08 0 0 0
24/07/2025
12.17
 40,400 12.54 12.54 11.98 0 0 0
23/07/2025
12.36
 11,100 12.26 12.36 11.98 0 0 0
22/07/2025
12.26
 13,400 12.17 12.36 12.08 0 0 0
21/07/2025
12.45
 200 12.64 12.64 12.45 0 0 0
18/07/2025
12.45
 7,800 12.36 12.54 11.98 0 0 0
17/07/2025
12.36
 18,900 12.36 12.45 11.79 0 0 0
16/07/2025
12.36
 10,000 12.17 12.82 12.17 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |