CTCP Bao bì Dầu khí Việt Nam (pbp)

11.90
-0.10
(-0.83%)
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
(2026-05-13) 		-0.10 -0.81% 22,100 7,400 0
11.70
12.30
12
2 tháng
(2026-04-13) 		-0.20 -1.61% 65,400 13,500 0
11.70
13.50
12
3 tháng
(2026-03-16) 		-0.50 -3.94% 138,100 12,300 -0.0
11.70
13.50
12
6 tháng
(2025-12-15) 		-0.50 -3.94% 287,200 13,900 0.0
11.70
13.50
12
12 tháng
(2025-06-17) 		0.41 3.44% 1,491,700 -29,900 -0.6
11.70
13.50
12
24 tháng
(2024-06-24) 		0.22 1.82% 3,836,581 16,600 -0.0
10.58
13.99
12
36 tháng
(2023-06-28) 		2.01 19.74% 6,008,576 34,900 0.2
9.53
13.99
12
60 tháng
(2021-07-08) 		5.75 89.09% 28,199,677 -15,240 -1.5
6.45
37.30
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/12/2024
12.17
 13,501 11.98 12.64 11.89 6,700 0 0.1
20/12/2024
11.98
 1,600 12.08 12.08 11.98 0 0 0
19/12/2024
11.89
 0 11.89 11.89 11.89 0 0 0
18/12/2024
11.89
 1,100 11.89 11.89 11.89 0 0 0
17/12/2024
11.89
 200 11.89 11.89 11.89 0 0 0
16/12/2024
11.89
 3,616 12.08 12.08 11.89 1,600 0 0.0
13/12/2024
11.98
 1,743 12.08 12.08 11.98 1,100 0 0.0
12/12/2024
11.98
 7,600 12.08 12.08 11.98 1,400 0 0.0
11/12/2024
12.08
 1,959 12.08 12.08 12.08 0 0 0
10/12/2024
11.98
 1,000 11.98 11.98 11.98 0 0 0
09/12/2024
12.08
 0 12.08 12.08 12.08 0 0 0
06/12/2024
12.08
 3,901 11.79 12.08 11.79 0 0 0
05/12/2024
11.79
 2,045 11.79 11.79 11.79 0 0 0
04/12/2024
11.79
 100 11.79 11.79 11.79 0 0 0
03/12/2024
11.98
 6,300 11.98 12.08 11.98 0 0 0
02/12/2024
11.98
 0 11.98 11.98 11.98 0 0 0
29/11/2024
11.98
 700 11.98 11.98 11.98 700 0 0.0
28/11/2024
11.98
 2,500 12.17 12.17 11.70 0 0 0
27/11/2024
12.08
 200 12.08 12.08 12.08 0 0 0
26/11/2024
12.08
 400 12.08 12.08 12.08 0 0 0
25/11/2024
12.08
 4,000 12.08 12.08 12.08 0 0 0
22/11/2024
12.08
 14,200 11.98 12.08 11.89 2,100 0 0.0
21/11/2024
11.89
 2,579 11.89 11.89 11.89 0 0 0
20/11/2024
11.89
 2,600 11.70 11.89 11.70 0 0 0
19/11/2024
11.89
 1,300 11.51 11.89 11.51 0 0 0
18/11/2024
11.89
 3,200 11.70 11.89 11.33 0 0 0
15/11/2024
11.98
 1,200 11.98 11.98 11.61 500 0 0.0
14/11/2024
11.70
 3,300 11.79 11.98 11.70 1,700 0 0.0
13/11/2024
11.98
 2,611 12.54 12.54 11.89 500 0 0.0
12/11/2024
11.79
 6,503 11.89 11.98 11.70 2,600 0 0.0
11/11/2024
11.98
 2,201 11.70 11.98 11.61 0 0 0
08/11/2024
11.89
 7,000 12.08 12.08 11.79 2,200 0 0.0
07/11/2024
12.08
 4,000 12.26 12.26 11.61 1,300 0 0.0
06/11/2024
12.08
 2,000 11.89 12.08 11.79 0 0 0
05/11/2024
11.79
 4,602 11.61 11.79 11.51 100 0 0.0
04/11/2024
11.89
 4,100 11.61 11.98 11.61 1,000 0 0.0
01/11/2024
11.89
 2,600 11.98 11.98 11.70 0 0 0
31/10/2024
11.98
 3,300 11.98 12.08 11.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |