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)
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
19/02/2025
12.17
 1,800 11.79 12.17 11.79 0 0 0
18/02/2025
12.08
 11,600 11.79 12.08 11.79 6,400 0 0.1
17/02/2025
11.79
 7,900 11.79 11.79 11.42 0 0 0
14/02/2025
11.79
 200 11.79 11.79 11.79 0 0 0
13/02/2025
11.79
 1,100 11.79 11.79 11.79 1,100 0 0.0
12/02/2025
11.51
 9,100 11.61 11.61 11.42 0 0 0
11/02/2025
11.51
 0 11.51 11.51 11.51 0 0 0
10/02/2025
11.51
 8,100 11.79 11.79 11.51 1,100 0 0.0
07/02/2025
11.79
 1,100 11.70 11.79 11.70 0 0 0
06/02/2025
11.70
 0 11.70 11.70 11.70 0 0 0
05/02/2025
11.70
 6,500 11.70 11.70 11.61 3,900 0 0.0
04/02/2025
11.70
 2,405 11.70 11.70 11.70 200 0 0.0
03/02/2025
11.70
 12,400 11.70 11.70 11.70 500 0 0
24/01/2025
11.51
 4,300 11.61 11.61 11.51 4,300 0 0.1
23/01/2025
11.70
 100 11.70 11.70 11.70 0 0 0
22/01/2025
11.70
 4,641 11.61 11.70 11.23 1,200 0 0.0
21/01/2025
11.70
 15,500 12.17 12.17 11.23 300 500 -0.0
20/01/2025
11.61
 4,400 11.70 11.70 11.61 0 0 0
17/01/2025
11.70
 3,909 11.61 11.70 11.61 0 0 0
16/01/2025
11.61
 6,501 11.79 11.79 11.61 600 0 0.0
15/01/2025
11.61
 7,500 11.70 11.70 11.61 1,900 0 0.0
14/01/2025
11.61
 26,900 11.70 12.08 11.61 500 0 0.0
13/01/2025
11.70
 7,510 11.61 11.98 11.61 0 0 0
10/01/2025
11.61
 5,300 11.98 11.98 11.61 0 0 0
09/01/2025
11.98
 3,400 11.98 11.98 11.98 300 0 0.0
08/01/2025
11.98
 981 11.98 11.98 11.98 800 0 0.0
07/01/2025
11.98
 2,200 11.98 11.98 11.98 1,100 0 0.0
06/01/2025
11.98
 5,000 11.98 11.98 11.51 1,100 1,800 -0.0
03/01/2025
11.98
 13,461 12.08 12.08 11.89 1,000 7,900 -0.1
02/01/2025
12.08
 300 12.17 12.17 12.08 0 0 0
31/12/2024
12.17
 7,401 11.98 12.36 11.98 1,300 0 0.0
30/12/2024
11.98
 4,711 12.17 12.17 11.98 300 0 0.0
27/12/2024
12.36
 9,500 12.45 12.64 12.17 0 0 0
26/12/2024
12.45
 12,000 12.64 12.64 12.36 0 0 0
25/12/2024
12.45
 12,100 12.36 12.45 12.36 0 0 0
24/12/2024
12.36
 16,100 12.54 12.54 12.17 3,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |