CTCP Bao bì Dầu khí Việt Nam (pbp)

12.50
-0.20
(-1.57%)
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
(2026-02-23) 		0.30 2.42% 83,500 0 0
12.40
12.90
12.70
2 tháng
(2026-01-16) 		0 0% 122,800 1,600 0.0
12.20
12.90
12.70
3 tháng
(2025-12-17) 		-0.10 -0.78% 154,200 1,600 0.0
12.20
12.90
12.70
6 tháng
(2025-09-18) 		0.53 4.36% 583,100 -47,200 -0.6
11.98
13
12.70
12 tháng
(2025-03-24) 		0.72 5.99% 1,752,900 -34,300 -0.5
10.58
13
12.70
24 tháng
(2024-03-27) 		2.47 24.11% 4,209,929 6,300 0.0
10.06
13.99
12.70
36 tháng
(2023-04-03) 		3.57 39.11% 6,858,079 18,500 0.2
8.72
13.99
12.70
60 tháng
(2021-04-12) 		4.96 64.11% 28,126,076 -27,340 -1.5
5.21
37.30
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/07/2017
6.97
 2,100 6.97 6.97 6.92 100 0 0.0
13/07/2017
6.97
 11,900 6.92 6.97 6.92 0 0 0
12/07/2017
6.92
 100 6.87 6.92 6.92 100 0 0.0
11/07/2017
6.87
 3,000 6.76 6.92 6.87 0 0 0
10/07/2017
6.76
 5,213 6.97 7.33 6.76 100 0 0.0
07/07/2017
6.97
 100 6.97 6.97 6.97 0 0 0
06/07/2017
6.97
 0 6.97 6.97 6.97 0 0 0
05/07/2017
6.97
 0 6.97 6.97 6.97 0 0 0
04/07/2017
6.97
 0 6.97 6.97 6.97 0 0 0
03/07/2017
6.97
 100 6.97 6.97 6.97 100 0 0.0
30/06/2017
6.97
 100 6.92 6.97 6.97 100 0 0.0
29/06/2017
6.92
 600 6.87 6.97 6.92 100 0 0.0
28/06/2017
6.87
 5,000 6.92 6.92 6.87 0 0 0
27/06/2017
6.92
 1,100 6.92 6.92 6.92 100 0 0.0
26/06/2017
6.92
 10,900 6.82 6.92 6.82 200 0 0.0
23/06/2017
6.82
 15,100 6.76 6.82 6.71 200 0 0.0
22/06/2017
6.76
 0 6.76 6.76 6.76 0 0 0
21/06/2017
6.76
 0 6.76 6.76 6.76 0 0 0
20/06/2017
6.76
 1,300 6.76 6.76 6.61 100 0 0.0
19/06/2017
6.76
 100 6.66 6.76 6.76 100 0 0.0
16/06/2017
6.66
 2,200 6.76 6.76 6.61 200 0 0.0
15/06/2017
6.76
 0 6.76 6.76 6.76 0 0 0
14/06/2017
6.76
 1,700 6.66 6.76 6.66 200 0 0.0
13/06/2017
6.66
 21,800 6.71 6.71 6.66 0 0 0
12/06/2017
6.71
 4,100 6.71 6.71 6.66 100 0 0.0
09/06/2017
6.71
 2,000 6.71 6.71 6.66 100 0 0.0
08/06/2017
6.71
 2,300 6.66 6.76 6.66 100 0 0.0
07/06/2017
6.66
 12,300 6.71 6.71 6.66 0 0 0
06/06/2017
6.71
 600 6.82 6.82 6.66 100 0 0.0
05/06/2017
6.82
 100 6.82 6.82 6.82 100 0 0.0
02/06/2017
6.82
 0 6.82 6.82 6.82 0 0 0
01/06/2017
6.82
 11,900 6.66 7.07 6.61 300 0 0.0
31/05/2017
6.66
 20,625 6.56 6.66 6.61 200 0 0.0
30/05/2017
6.56
 9,100 6.66 6.66 6.56 0 0 0
29/05/2017
6.66
 5,100 6.71 6.71 6.56 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |