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)
04/12/2017
8.04
 0 8.04 8.04 8.04 0 0 0
01/12/2017
8.04
 0 8.04 8.04 8.04 0 0 0
30/11/2017
8.04
 100 7.94 8.04 8.04 0 0 0
29/11/2017
7.94
 100 7.48 7.94 7.94 100 0 0.0
28/11/2017
7.48
 100 7.38 7.48 7.48 0 100 -0.0
27/11/2017
7.38
 0 7.38 7.38 7.38 0 0 0
24/11/2017
7.38
 1,000 7.94 7.94 7.38 0 0 0
23/11/2017
7.94
 0 7.94 7.94 7.94 0 0 0
22/11/2017
7.94
 100 7.43 7.94 7.94 100 0 0.0
21/11/2017
7.43
 100 7.79 7.79 7.43 0 0 0
20/11/2017
7.79
 100 8.04 8.04 7.79 0 0 0
17/11/2017
8.04
 100 8.04 8.04 8.04 0 0 0
16/11/2017
8.04
 0 8.04 8.04 8.04 0 0 0
15/11/2017
8.04
 1,100 7.94 8.04 7.69 100 800 -0.0
14/11/2017
7.94
 0 7.94 7.94 7.94 0 0 0
13/11/2017
7.94
 0 7.94 7.94 7.94 0 0 0
10/11/2017
7.94
 100 7.43 7.94 7.94 100 0 0.0
09/11/2017
7.43
 1,400 8.15 8.15 7.43 0 0 0
08/11/2017
8.15
 100 7.99 8.15 8.15 100 0 0.0
07/11/2017
7.99
 1,600 8.10 8.10 7.43 100 0 0.0
06/11/2017
8.10
 0 8.10 8.10 8.10 0 0 0
03/11/2017
8.10
 0 8.10 8.10 8.10 0 0 0
02/11/2017
8.10
 0 8.10 8.10 8.10 0 0 0
01/11/2017
8.10
 0 8.10 8.10 8.10 0 0 0
31/10/2017
8.10
 0 8.10 8.10 8.10 0 0 0
30/10/2017
8.10
 0 8.10 8.10 8.10 0 0 0
27/10/2017
8.10
 0 8.10 8.10 8.10 0 0 0
26/10/2017
8.10
 100 7.89 8.10 8.10 100 0 0.0
25/10/2017
7.89
 0 7.89 7.89 7.89 0 0 0
24/10/2017
7.89
 1,600 7.84 8.56 7.84 100 500 -0.0
23/10/2017
7.84
 5,100 7.84 8.56 7.84 100 5,000 -0.1
20/10/2017
7.84
 33,500 8.56 8.56 7.84 0 10,400 -0.2
19/10/2017
8.56
 0 8.56 8.56 8.56 0 0 0
18/10/2017
8.56
 0 8.56 8.56 8.56 0 0 0
17/10/2017
8.56
 100 8.35 8.56 8.56 100 0 0.0
16/10/2017
8.35
 0 8.35 8.35 8.35 0 0 0
13/10/2017
8.35
 0 8.35 8.35 8.35 0 0 0
12/10/2017
8.35
 0 8.35 8.35 8.35 0 0 0
11/10/2017
8.35
 0 8.35 8.35 8.35 0 0 0
10/10/2017
8.35
 4,100 8.71 8.71 7.94 100 0 0.0
09/10/2017
8.71
 100 8.20 8.71 8.71 100 100 0
06/10/2017
8.20
 3,700 8.20 8.20 7.94 100 0 0.0
05/10/2017
8.20
 100 8.61 8.61 8.20 0 0 0
04/10/2017
8.61
 100 8.30 8.61 8.61 100 0 0.0
03/10/2017
8.30
 0 8.30 8.30 8.30 0 0 0
02/10/2017
8.30
 100 8.25 8.30 8.30 100 0 0.0
29/09/2017
8.25
 100 8.20 8.25 8.25 100 0 0.0
28/09/2017
8.20
 3,200 7.94 8.30 7.94 200 100 0.0
27/09/2017
7.94
 10,000 8.30 8.30 7.94 0 0 0
26/09/2017
8.30
 1,300 8.15 8.45 7.99 200 100 0.0
25/09/2017
8.15
 11,100 8.20 8.20 8.04 100 0 0.0
22/09/2017
8.20
 100 8.51 8.51 8.20 0 0 0
21/09/2017
8.51
 6,900 8.66 8.66 8.20 5,900 0 0.1
20/09/2017
8.66
 6,400 8.66 8.66 8.20 5,400 0 0.1
19/09/2017
8.66
 0 8.66 8.66 8.66 0 0 0
18/09/2017
8.66
 500 8.56 8.66 8.45 200 0 0.0
15/09/2017
8.56
 400 8.25 8.81 8.56 100 0 0.0
14/09/2017
8.25
 5,000 8.76 8.76 8.25 0 0 0
13/09/2017
8.76
 16,200 8.86 8.86 8.25 800 0 0.0
12/09/2017
8.86
 2,700 8.97 8.97 8.20 200 0 0.0
11/09/2017
8.97
 3,000 8.40 8.97 8.20 500 0 0.0
08/09/2017
8.40
 1,100 8.45 8.97 8.25 1,000 0 0.0
07/09/2017
8.45
 0 8.45 8.45 8.45 0 0 0
06/09/2017
8.45
 0 8.45 8.45 8.45 0 0 0
05/09/2017
8.45
 11,000 8.71 8.71 8.20 100 0 0.0
01/09/2017
8.71
 12,100 8.25 8.71 8.20 7,100 100 0.1
31/08/2017
8.25
 0 8.25 8.25 8.25 0 0 0
30/08/2017
8.25
 0 8.25 8.25 8.25 0 0 0
29/08/2017
8.25
 0 8.25 8.25 8.25 0 0 0
28/08/2017
8.25
 400 8.25 8.25 7.48 300 0 0.0
25/08/2017
8.25
 1,700 8.35 8.35 7.69 100 0 0.0
24/08/2017
8.35
 0 8.35 8.35 8.35 0 0 0
23/08/2017
8.35
 0 8.35 8.35 8.35 0 0 0
22/08/2017
8.35
 0 8.35 8.35 8.35 0 0 0
21/08/2017
8.35
 100 8.40 8.40 8.35 100 0 0.0
18/08/2017
8.40
 400 8.45 8.92 8.40 200 0 0.0
17/08/2017
8.45
 500 8.30 8.92 8.45 200 0 0.0
16/08/2017
8.30
 200 9.02 9.02 8.30 0 0 0
15/08/2017
9.02
 200 8.35 9.02 8.71 200 0 0.0
14/08/2017
8.35
 1,300 8.86 9.58 8.35 300 0 0.0
11/08/2017
8.86
 4,500 8.51 9.12 8.20 300 0 0.0
10/08/2017
8.51
 100 8.20 8.51 8.51 100 0 0.0
09/08/2017
8.20
 3,000 8.40 8.40 8.20 0 0 0
08/08/2017
8.40
 300 8.45 9.22 8.40 200 0 0.0
07/08/2017
8.45
 2,100 8.81 8.81 8.20 100 0 0.0
04/08/2017
8.81
 0 8.81 8.81 8.81 0 0 0
03/08/2017
8.81
 5,100 8.97 8.97 8.20 100 4,000 -0.1
02/08/2017
8.97
 0 8.97 8.97 8.97 0 0 0
01/08/2017
8.97
 200 8.35 8.97 8.71 200 0 0.0
31/07/2017
8.35
 1,300 7.84 8.35 7.89 100 0 0.0
28/07/2017
7.84
 2,700 7.84 8.45 7.84 800 0 0.0
27/07/2017
7.84
 2,500 7.69 8.20 7.69 500 0 0.0
26/07/2017
7.69
 200 7.74 7.74 7.69 0 0 0
25/07/2017
7.74
 100 7.43 7.74 7.74 100 0 0.0
24/07/2017
7.43
 1,000 7.89 7.89 7.43 0 0 0
21/07/2017
7.89
 1,900 7.94 8.04 7.43 200 0 0.0
20/07/2017
7.94
 2,700 7.74 8.45 7.74 700 0 0.0
19/07/2017
7.74
 175 7.38 7.74 7.74 100 0 0.0
18/07/2017
7.38
 900 7.02 7.58 7.02 200 0 0.0
17/07/2017
7.02
 1,100 6.97 7.02 7.02 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |