CTCP Bao bì Dầu khí Việt Nam (pbp)

12.20
-0.10
(-0.81%)
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
(2026-03-30) 		-0.20 -1.60% 36,400 400 0
12.20
13.50
12.20
2 tháng
(2026-03-02) 		-0.30 -2.38% 158,400 -800 -0.0
12.20
13.50
12.20
3 tháng
(2026-01-29) 		-0.30 -2.38% 197,300 800 0.0
12.20
13.50
12.20
6 tháng
(2025-10-31) 		-0.60 -4.65% 320,900 -4,200 -0.1
12.20
13.50
12.20
12 tháng
(2025-05-05) 		0.60 5.12% 1,647,800 -38,000 -0.5
11.23
13.50
12.20
24 tháng
(2024-05-09) 		1.98 19.18% 4,069,164 5,500 0.0
10.15
13.99
12.20
36 tháng
(2023-05-15) 		1.87 17.89% 6,691,674 22,300 0.2
9.05
13.99
12.20
60 tháng
(2021-05-25) 		6.66 118.03% 28,207,736 -28,340 -1.5
5.57
37.30
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2024
12.07
 9,080 11.98 12.07 11.63 0 0 0
18/09/2024
11.98
 2,100 11.98 11.98 11.98 0 0 0
17/09/2024
12.07
 2,300 11.98 12.07 11.98 0 0 0
16/09/2024
12.16
 11,241 11.89 12.16 11.63 0 0 0
13/09/2024
12.16
 3,800 11.72 12.16 11.63 0 0 0
12/09/2024
11.89
 3,234 11.72 12.24 11.63 0 0 0
11/09/2024
11.89
 4,600 11.89 11.89 11.81 0 0 0
10/09/2024
11.89
 45,600 11.89 13.03 11.37 0 0 0
09/09/2024
11.89
 3,117 12.16 12.16 11.89 0 0 0
06/09/2024
12.16
 3,500 11.81 12.16 11.63 0 0 0
05/09/2024
12.16
 5,000 12.24 12.24 11.98 0 0 0
04/09/2024
12.16
 3,100 11.89 12.16 11.89 0 0 0
30/08/2024
12.24
 2,000 12.59 12.59 11.89 0 0 0
29/08/2024
12.24
 4,522 12.33 12.33 11.98 0 0 0
28/08/2024
12.33
 4,100 12.59 12.59 11.89 0 0 0
27/08/2024
11.98
 12,412 12.07 12.24 11.98 0 0 0
26/08/2024
12.24
 9,212 12.77 13.21 12.24 0 0 0
23/08/2024
12.68
 73,904 11.63 12.86 11.63 0 0 0
22/08/2024
11.72
 14,700 11.72 11.72 11.28 0 11,000 -0.1
21/08/2024
11.72
 8,990 11.63 11.81 11.46 0 0 0
20/08/2024
11.63
 8,000 11.81 11.89 11.54 0 0 0
19/08/2024
11.81
 11,707 11.89 11.98 11.46 0 0 0
16/08/2024
11.89
 20,000 11.72 11.89 11.46 0 0 0
15/08/2024
11.72
 4,700 11.37 11.72 11.37 0 0 0
14/08/2024
11.54
 4,700 11.72 11.81 11.54 0 0 0
13/08/2024
11.72
 5,700 11.37 11.81 11.37 0 0 0
12/08/2024
11.81
 14,933 11.89 11.89 11.37 0 0 0
09/08/2024
11.54
 3,200 12.16 12.16 11.54 0 0 0
08/08/2024
11.63
 26,701 10.76 11.72 10.76 0 0 0
07/08/2024
11.63
 2,841 11.46 12.24 11.28 0 0 0
06/08/2024
11.28
 1,001 10.67 11.54 10.67 0 0 0
05/08/2024
10.93
 13,002 11.37 11.89 10.76 0 0 0
02/08/2024
11.72
 15,400 12.16 12.16 11.19 0 0 0
01/08/2024
12.24
 12,100 12.42 12.42 11.37 0 0 0
31/07/2024
12.42
 5,000 12.24 12.59 12.24 0 0 0
30/07/2024
12.42
 7,700 12.42 12.59 12.24 0 0 0
29/07/2024
12.77
 16,001 12.86 12.86 12.07 0 0 0
26/07/2024
12.07
 6,700 12.51 12.59 11.98 0 0 0
25/07/2024
12.24
 13,930 12.07 12.24 11.89 0 0 0
24/07/2024
12.51
 29,704 11.81 12.51 11.72 0 0 0
23/07/2024
12.24
 35,500 12.24 13.38 11.81 0 0 0
22/07/2024
12.33
 23,339 11.98 13.03 11.54 0 0 0
19/07/2024
11.98
 55,548 13.03 13.03 11.81 0 0 0
18/07/2024
13.03
 52,516 13.99 13.99 12.86 0 800 -0.0
17/07/2024
13.91
 198,400 13.99 15.39 12.94 0 0 0
16/07/2024
13.99
 86,844 13.56 13.99 13.56 0 0 0
15/07/2024
12.77
 175,950 11.81 12.77 11.81 0 0 0
12/07/2024
11.63
 4,800 11.28 11.72 11.28 0 0 0
11/07/2024
11.72
 3,800 11.46 11.72 11.46 0 0 0
10/07/2024
11.46
 22,800 11.28 11.63 11.28 0 0 0
09/07/2024
11.28
 4,000 11.37 11.37 11.28 0 0 0
08/07/2024
11.37
 10,800 11.37 11.37 11.11 0 0 0
05/07/2024
11.37
 900 11.02 11.46 11.02 0 0 0
04/07/2024
11.37
 2,900 10.93 11.37 10.93 0 0 0
03/07/2024
11.19
 12,100 11.11 11.19 10.84 0 0 0
02/07/2024
11.19
 3,600 11.28 11.28 11.19 600 0 0.0
01/07/2024
11.28
 4,400 11.11 11.28 11.11 0 0 0
28/06/2024
11.11
 12,900 11.37 11.37 11.11 0 0 0
27/06/2024
11.81
 3,400 11.37 11.81 11.37 0 0 0
26/06/2024
11.89
 8,738 11.89 11.98 11.54 0 1,200 -0.0
25/06/2024
11.89
 6,400 12.16 12.16 11.46 0 0 0
24/06/2024
11.98
 41,200 11.37 11.98 11.37 0 0 0
21/06/2024
11.28
 6,500 11.37 11.37 11.11 1,000 0 0.0
20/06/2024
11.37
 9,200 11.37 11.46 11.28 0 0 0
19/06/2024
11.37
 11,500 11.46 11.46 11.37 0 0 0
18/06/2024
11.28
 400 11.37 11.37 11.28 0 0 0
17/06/2024
11.28
 1,800 10.93 11.28 10.93 100 0 0.0
14/06/2024
11.11
 5,905 11.11 11.28 11.11 900 0 0.0
13/06/2024
11.37
 15,402 11.28 11.46 11.19 0 0 0
12/06/2024
11.37
 26,800 11.37 11.46 11.19 0 0 0
11/06/2024
11.28
 14,162 11.37 11.37 11.02 0 0 0
10/06/2024
11.46
 25,900 10.93 11.46 10.93 0 0 0
07/06/2024
10.93
 11,300 11.02 11.02 10.84 0 0 0
06/06/2024
10.93
 6,600 10.84 10.93 10.67 0 0 0
05/06/2024
10.93
 3,800 10.93 10.93 10.84 0 0 0
04/06/2024
10.84
 3,800 10.67 11.02 10.67 0 0 0
03/06/2024
11.02
 5,000 10.93 11.19 10.76 0 0 0
31/05/2024
11.02
 13,100 10.76 11.02 10.67 0 0 0
30/05/2024
11.02
 4,200 11.81 11.81 10.76 0 0 0
29/05/2024
11.02
 42,400 10.41 11.28 10.32 0 0 0
28/05/2024
10.41
 2,700 10.41 10.50 10.41 0 0 0
27/05/2024
10.41
 1,100 10.32 10.41 10.32 0 0 0
24/05/2024
10.41
 2,412 10.23 10.41 10.23 0 0 0
23/05/2024
10.32
 1,500 10.32 10.32 10.23 0 0 0
22/05/2024
10.32
 5,400 10.23 10.32 10.23 0 0 0
21/05/2024
10.32
 4,900 10.32 10.41 10.32 0 0 0
20/05/2024
10.32
 8,000 10.50 10.50 10.06 0 0 0
17/05/2024
10.23
 24,200 10.32 10.41 10.15 0 0 0
16/05/2024
10.23
 4,502 10.41 10.50 10.23 0 0 0
15/05/2024
10.32
 6,700 10.32 10.32 10.23 0 0 0
14/05/2024
10.32
 4,000 10.23 10.32 10.23 0 0 0
13/05/2024
10.15
 1,400 10.23 10.32 10.15 0 0 0
10/05/2024
10.32
 2,300 10.23 10.41 10.23 0 0 0
09/05/2024
10.32
 800 10.23 10.41 10.23 0 0 0
08/05/2024
10.32
 10,500 10.32 10.41 10.23 0 0 0
07/05/2024
10.15
 4,450 10.23 10.41 10.15 0 0 0
06/05/2024
10.23
 2,400 10.15 10.23 10.15 0 0 0
03/05/2024
10.15
 1,900 10.32 10.32 10.15 0 0 0
02/05/2024
10.23
 1,100 10.50 10.50 10.06 0 0 0
26/04/2024
10.32
 3,300 10.06 10.32 9.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |