CTCP Bao bì Dầu khí Việt Nam (pbp)

12.70
-0.20
(-1.55%)
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
(2025-11-05) 		-0.10 -0.77% 53,700 0 0
12.60
13
12.70
2 tháng
(2025-10-06) 		0.73 6.01% 361,400 -49,400 -0.7
12.08
13
12.70
3 tháng
(2025-09-08) 		0.92 7.66% 474,100 -47,000 -0.6
11.89
13
12.70
6 tháng
(2025-06-09) 		1.29 11.13% 1,259,300 -41,000 -0.5
11.61
13
12.70
12 tháng
(2024-12-10) 		0.92 7.66% 1,989,639 -600 -0.1
10.58
13
12.70
24 tháng
(2023-12-18) 		3.02 30.53% 4,418,776 20,700 0.2
9.62
13.99
12.70
36 tháng
(2022-12-21) 		0.27 2.10% 7,705,047 16,900 0.2
8.48
13.99
12.70
60 tháng
(2020-12-31) 		7.11 122.95% 28,088,961 -24,540 -1.5
5.06
37.30
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
9.70
 32,517 9.62 9.86 9.46 0 0 0
16/02/2023
9.62
 24,700 9.54 9.78 9.54 0 0 0
15/02/2023
9.54
 7,300 9.54 10.11 9.54 0 0 0
14/02/2023
9.54
 6,100 9.46 9.94 9.21 0 0 0
13/02/2023
9.46
 13,000 9.86 10.03 9.46 0 0 0
10/02/2023
9.86
 18,500 9.86 10.03 9.62 0 0 0
09/02/2023
9.86
 27,300 9.78 10.11 9.86 0 0 0
08/02/2023
9.78
 14,400 10.11 10.11 9.78 0 0 0
07/02/2023
10.11
 7,200 10.03 10.35 9.94 0 0 0
06/02/2023
10.03
 12,400 10.03 10.03 9.86 0 0 0
03/02/2023
10.03
 5,367 10.03 10.35 10.03 0 0 0
02/02/2023
10.03
 14,518 10.92 10.92 10.03 0 0 0
01/02/2023
10.92
 85,400 11.09 11.41 10.43 0 0 0
31/01/2023
11.09
 66,367 10.43 11.41 10.60 0 0 0
30/01/2023
10.43
 29,600 10.19 10.52 10.27 0 0 0
27/01/2023
10.19
 14,200 10.11 10.27 10.19 0 0 0
19/01/2023
10.11
 9,632 10.35 10.60 10.11 0 0 0
18/01/2023
10.35
 5,700 10.11 10.60 10.11 0 0 0
17/01/2023
10.11
 10,900 9.94 10.19 9.94 0 0 0
16/01/2023
9.94
 5,200 10.27 10.27 9.94 0 0 0
13/01/2023
10.27
 3,300 10.19 10.35 10.11 0 0 0
12/01/2023
10.19
 9,700 10.03 10.43 10.11 0 0 0
11/01/2023
10.03
 11,201 9.86 10.27 9.86 0 0 0
10/01/2023
9.86
 18,600 10.03 10.19 9.62 0 0 0
09/01/2023
10.03
 7,505 10.19 10.43 10.03 0 0 0
06/01/2023
10.19
 17,514 10.35 10.43 10.03 0 0 0
05/01/2023
10.35
 3,500 10.43 10.52 9.86 0 0 0
04/01/2023
10.43
 15,300 10.76 11.25 10.43 0 0 0
03/01/2023
10.76
 5,000 9.94 10.84 10.60 0 0 0
30/12/2022
9.94
 25,502 9.78 10.35 9.86 0 0 0
29/12/2022
9.78
 15,600 10.43 10.76 9.78 0 0 0
28/12/2022
10.43
 6,200 10.27 10.84 10.27 0 0 0
27/12/2022
10.27
 2,500 10.27 11.17 9.54 0 0 0
26/12/2022
10.27
 16,200 11.41 11.74 10.27 0 0 0
23/12/2022
11.41
 35,100 12.63 12.63 11.41 0 0 0
22/12/2022
12.63
 37,678 12.63 12.63 11.41 0 0 0
21/12/2022
12.63
 68,600 11.49 12.63 10.35 0 0 0
20/12/2022
11.49
 32,904 12.72 12.88 11.49 0 0 0
19/12/2022
12.72
 72,209 12.72 13.04 11.82 0 0 0
16/12/2022
12.72
 56,304 11.82 12.96 11.09 0 0 0
15/12/2022
11.82
 51,703 12.63 13.04 11.41 0 0 0
14/12/2022
12.63
 43,510 11.82 12.80 12.06 0 0 0
13/12/2022
11.82
 88,400 10.76 11.82 11.00 0 0 0
12/12/2022
10.76
 118,100 9.78 10.76 9.78 0 0 0
09/12/2022
9.78
 21,500 10.11 10.35 9.78 0 0 0
08/12/2022
10.11
 45,800 10.43 11.00 10.11 0 0 0
07/12/2022
10.43
 17,300 10.27 10.84 9.78 0 0 0
06/12/2022
10.27
 105,523 10.52 11.00 9.94 0 0 0
05/12/2022
10.52
 66,300 10.60 11.57 10.52 0 0 0
02/12/2022
10.60
 52,400 11.00 11.17 10.35 0 0 0
01/12/2022
11.00
 41,300 11.17 11.98 11.00 0 0 0
30/11/2022
11.17
 83,400 10.43 11.33 10.03 0 0 0
29/11/2022
10.43
 49,274 9.94 10.76 9.94 0 0 0
28/11/2022
9.94
 86,400 9.05 9.94 9.46 0 0 0
25/11/2022
9.05
 40,900 8.23 9.05 8.31 0 0 0
24/11/2022
8.23
 31,210 8.64 8.97 8.23 0 0 0
23/11/2022
8.64
 49,900 9.46 9.70 8.64 0 0 0
22/11/2022
9.46
 77,000 8.72 9.54 8.72 0 0 0
21/11/2022
8.72
 81,100 9.54 10.43 8.72 0 0 0
18/11/2022
9.54
 65,700 10.60 10.60 9.54 0 0 0
17/11/2022
10.60
 55,274 11.74 12.23 10.60 800 0 0.0
16/11/2022
11.74
 180,600 13.04 13.04 11.74 0 0 0
15/11/2022
13.04
 30,400 14.43 14.43 13.04 0 0 0
14/11/2022
14.43
 56,100 14.43 14.43 13.04 0 0 0
11/11/2022
14.43
 21,800 14.35 15.08 13.86 0 0 0
10/11/2022
14.35
 88,000 14.84 14.92 13.37 300 0 0.0
09/11/2022
14.84
 52,600 14.26 14.84 14.26 0 0 0
08/11/2022
14.26
 38,900 13.20 14.26 13.04 0 2,000 -0.0
07/11/2022
13.20
 195,700 14.59 15.16 13.20 0 0 0
04/11/2022
14.59
 69,210 16.14 16.30 14.59 0 0 0
03/11/2022
16.14
 160,800 16.38 16.38 14.75 0 0 0
02/11/2022
16.38
 67,600 16.55 17.04 15.49 0 0 0
01/11/2022
16.55
 84,200 16.47 17.12 15.73 0 0 0
31/10/2022
16.47
 71,300 15.32 16.79 15.89 0 500 -0.0
28/10/2022
15.32
 87,200 13.94 15.32 14.10 0 0 0
27/10/2022
13.94
 118,300 12.72 13.94 11.82 0 0 0
26/10/2022
12.72
 148,810 11.98 12.96 10.84 0 0 0
25/10/2022
11.98
 82,600 13.29 13.29 11.98 0 0 0
24/10/2022
13.29
 71,000 14.75 14.75 13.29 0 0 0
21/10/2022
14.75
 108,636 15.49 15.65 13.94 1,300 0 0.0
20/10/2022
15.49
 121,100 17.20 17.20 15.49 0 0 0
19/10/2022
17.20
 43,614 17.44 17.44 16.71 0 0 0
18/10/2022
17.44
 84,400 17.44 18.18 16.87 200 0 0.0
17/10/2022
17.44
 71,000 16.38 17.53 15.89 0 0 0
14/10/2022
16.38
 81,500 18.18 18.18 16.38 0 0 0
13/10/2022
18.18
 26,900 18.18 19.97 17.12 500 0 0.0
12/10/2022
18.18
 41,000 18.91 19.56 18.10 0 700 -0.0
11/10/2022
18.91
 44,805 19.48 19.56 17.93 0 0 0
10/10/2022
19.48
 51,628 19.40 19.81 18.01 0 0 0
07/10/2022
19.40
 98,806 19.32 19.40 17.61 0 0 0
06/10/2022
19.32
 33,200 20.05 20.05 18.75 0 0 0
05/10/2022
20.05
 117,800 19.40 20.05 18.75 0 0 0
04/10/2022
19.40
 77,233 18.50 19.56 16.71 400 200 0.0
03/10/2022
18.50
 50,701 20.54 20.54 18.50 0 0 0
30/09/2022
20.54
 33,700 20.70 20.70 18.83 0 0 0
29/09/2022
20.70
 73,900 21.19 21.19 19.81 0 0 0
28/09/2022
21.19
 39,500 21.60 21.60 20.38 0 0 0
27/09/2022
21.60
 84,200 20.79 22.01 20.54 0 100 -0.0
26/09/2022
20.79
 204,800 20.30 20.79 18.34 300 0 0.0
23/09/2022
20.30
 119,500 22.42 23.15 20.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |