CTCP Bao bì Dầu khí Việt Nam (pbp)

12
0.20
(1.69%)
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
(2026-05-19) 		-0.10 -0.82% 25,600 3,300 0
11.70
12.20
11.80
2 tháng
(2026-04-20) 		-0.80 -6.20% 66,900 13,200 0
11.70
12.90
11.80
3 tháng
(2026-03-20) 		-0.40 -3.20% 124,800 12,000 -0.0
11.70
13.50
11.80
6 tháng
(2025-12-22) 		-0.60 -4.72% 295,900 13,600 0.0
11.70
13.50
11.80
12 tháng
(2025-06-23) 		-0.16 -1.33% 1,478,300 -30,200 -0.6
11.70
13.50
11.80
24 tháng
(2024-06-28) 		0.99 8.94% 3,786,843 17,500 0.0
10.58
13.99
11.80
36 tháng
(2023-07-04) 		1.99 19.71% 5,956,076 34,600 0.2
9.53
13.99
11.80
60 tháng
(2021-07-14) 		5.18 74.75% 28,208,577 -15,540 -1.5
6.53
37.30
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/01/2018
9.22
 0 9.22 9.22 9.22 0 0 0
12/01/2018
9.22
 0 9.22 9.22 9.22 0 0 0
11/01/2018
9.22
 0 9.22 9.22 9.22 0 0 0
10/01/2018
9.22
 0 9.22 9.22 9.22 0 0 0
09/01/2018
9.22
 0 9.22 9.22 9.22 0 0 0
08/01/2018
9.22
 0 9.22 9.22 9.22 0 0 0
05/01/2018
9.22
 0 9.22 9.22 9.22 0 0 0
04/01/2018
9.22
 0 9.22 9.22 9.22 0 0 0
03/01/2018
9.22
 100 8.92 9.22 9.22 100 0 0.0
02/01/2018
8.92
 600 8.61 8.92 8.71 600 0 0.0
29/12/2017
8.61
 0 8.61 8.61 8.61 0 0 0
28/12/2017
8.61
 0 8.61 8.61 8.61 0 0 0
27/12/2017
8.61
 0 8.61 8.61 8.61 0 0 0
26/12/2017
8.61
 1,700 7.84 8.61 7.28 600 0 0.0
25/12/2017
7.84
 0 7.84 7.84 7.84 0 0 0
22/12/2017
7.84
 0 7.84 7.84 7.84 0 0 0
21/12/2017
7.84
 200 8.04 8.04 7.84 0 0 0
20/12/2017
8.04
 0 8.04 8.04 8.04 0 0 0
19/12/2017
8.04
 0 8.04 8.04 8.04 0 0 0
18/12/2017
8.04
 0 8.04 8.04 8.04 0 0 0
15/12/2017
8.04
 0 8.04 8.04 8.04 0 0 0
14/12/2017
8.04
 0 8.04 8.04 8.04 0 0 0
13/12/2017
8.04
 0 8.04 8.04 8.04 0 0 0
12/12/2017
8.04
 0 8.04 8.04 8.04 0 0 0
11/12/2017
8.04
 0 8.04 8.04 8.04 0 0 0
08/12/2017
8.04
 600 7.38 8.10 8.04 100 0 0.0
07/12/2017
7.38
 7,000 8.15 8.15 7.38 0 7,000 -0.1
06/12/2017
8.15
 100 8.04 8.15 8.15 100 0 0.0
05/12/2017
8.04
 0 8.04 8.04 8.04 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |