CTCP Bao bì Dầu khí Việt Nam (pbp)

10.30
0.20
(1.98%)
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
(2026-08-17) 		-0.30 -2.65% 20,400 7,100 0
10.30
11.90
10.30
2 tháng
(2026-07-16) 		-0.30 -2.65% 55,100 9,800 0
10.30
11.90
10.30
3 tháng
(2026-06-16) 		-1.20 -9.84% 86,200 9,800 0
10.30
12.20
10.30
6 tháng
(2026-03-18) 		-1.50 -12% 219,500 21,800 -0.0
10.30
13.50
10.30
12 tháng
(2025-09-19) 		-0.98 -8.20% 802,600 -25,400 -0.6
10.30
13.50
10.30
24 tháng
(2024-09-24) 		-0.89 -7.52% 2,693,814 38,500 0.2
10.30
13.50
10.30
36 tháng
(2023-10-02) 		1.14 11.53% 5,164,976 39,100 0.1
9.53
13.99
10.30
60 tháng
(2021-10-11) 		2.74 33.14% 28,208,074 -16,340 -1.6
7
37.30
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2023
10.11
 7,700 10.27 10.27 10.03 0 0 0
26/06/2023
10.27
 3,500 10.35 10.35 9.78 0 0 0
23/06/2023
10.35
 2,300 10.35 10.35 10.19 0 0 0
22/06/2023
10.35
 2,000 10.19 10.35 10.35 0 0 0
21/06/2023
10.19
 14,200 10.11 10.35 10.11 0 0 0
20/06/2023
10.11
 4,700 10.11 10.11 10.03 0 0 0
19/06/2023
10.11
 27,100 10.11 10.11 9.94 0 0 0
16/06/2023
10.11
 19,300 10.11 10.19 10.11 0 0 0
15/06/2023
10.11
 25,102 10.27 10.35 9.94 0 0 0
14/06/2023
10.27
 19,308 10.27 10.52 10.11 0 0 0
13/06/2023
10.27
 27,000 10.35 10.43 10.27 0 0 0
12/06/2023
10.35
 29,500 10.43 10.43 10.19 0 0 0
09/06/2023
10.43
 1,701 10.60 10.60 10.35 0 0 0
08/06/2023
10.60
 50,000 10.35 10.84 10.43 0 0 0
07/06/2023
10.35
 48,700 10.27 10.43 10.19 0 0 0
06/06/2023
10.27
 12,166 10.03 10.35 9.86 0 0 0
05/06/2023
10.03
 25,300 10.43 10.43 10.03 0 0 0
02/06/2023
10.43
 43,000 10.76 11.25 10.27 0 0 0
01/06/2023
10.76
 58,217 10.27 11.25 10.52 0 0 0
31/05/2023
10.27
 99,401 9.37 10.27 9.37 0 0 0
30/05/2023
9.37
 12,000 9.29 9.62 9.21 0 0 0
29/05/2023
9.29
 19,000 9.05 9.54 9.05 0 0 0
26/05/2023
9.05
 9,600 9.13 9.29 9.05 0 0 0
25/05/2023
9.13
 12,901 9.21 9.46 9.05 0 0 0
24/05/2023
9.21
 14,700 9.54 9.54 9.05 0 0 0
23/05/2023
9.54
 31,600 9.78 9.78 9.13 0 0 0
22/05/2023
9.78
 7,918 9.78 9.86 9.46 500 0 0.0
19/05/2023
9.78
 15,283 9.94 9.94 9.29 0 0 0
18/05/2023
9.94
 6,600 10.03 10.19 9.62 0 0 0
17/05/2023
10.03
 4,500 10.27 10.52 9.78 0 0 0
16/05/2023
10.27
 23,801 10.43 10.43 9.94 0 0 0
15/05/2023
10.43
 50,100 9.54 10.43 9.37 0 0 0
12/05/2023
9.54
 23,100 9.13 9.78 8.88 0 2,000 -0.0
11/05/2023
9.13
 15,100 8.80 9.21 8.88 0 2,000 -0.0
10/05/2023
8.80
 14,210 8.80 8.88 8.64 0 0 0
09/05/2023
8.80
 3,700 8.88 8.97 8.72 0 0 0
08/05/2023
8.88
 3,700 8.88 8.88 8.72 0 0 0
05/05/2023
8.88
 2,300 8.88 8.88 8.72 0 0 0
04/05/2023
8.88
 5,101 8.88 8.88 8.80 0 0 0
28/04/2023
8.88
 5,700 8.80 8.97 8.72 0 0 0
27/04/2023
8.80
 2,500 8.80 9.13 8.80 0 0 0
26/04/2023
8.80
 1,400 8.72 8.80 8.72 0 0 0
25/04/2023
8.72
 2,000 8.80 8.80 8.72 0 100 -0.0
24/04/2023
8.80
 3,900 8.80 8.88 8.72 0 0 0
21/04/2023
8.80
 2,566 8.88 8.88 8.80 0 0 0
20/04/2023
8.88
 5,809 8.80 8.88 8.80 0 0 0
19/04/2023
8.80
 8,800 8.88 8.88 8.72 0 0 0
18/04/2023
8.88
 7,401 8.97 8.97 8.72 0 500 -0.0
17/04/2023
8.97
 6,400 8.80 8.97 8.97 0 0 0
14/04/2023
8.80
 18,900 8.97 9.05 8.72 0 0 0
13/04/2023
8.97
 4,301 8.97 9.21 8.88 0 0 0
12/04/2023
8.97
 11,502 9.05 9.21 8.97 0 0 0
11/04/2023
9.05
 19,701 9.13 9.21 8.72 0 0 0
10/04/2023
9.13
 5,100 9.13 9.54 9.05 0 0 0
07/04/2023
9.13
 4,200 9.21 9.21 9.05 0 0 0
06/04/2023
9.21
 33,200 9.21 9.37 8.97 0 0 0
05/04/2023
9.21
 26,900 9.29 9.29 8.80 0 0 0
04/04/2023
9.29
 3,214 9.13 9.29 9.13 0 0 0
03/04/2023
9.13
 12,700 9.13 9.54 9.13 0 0 0
31/03/2023
9.13
 5,100 8.88 9.13 8.72 0 0 0
30/03/2023
8.88
 1,511 9.13 9.21 8.88 0 0 0
29/03/2023
9.13
 3,600 9.05 9.21 8.97 0 0 0
28/03/2023
9.05
 8,514 8.97 9.13 8.97 0 0 0
27/03/2023
8.97
 6,800 9.13 9.21 8.80 0 0 0
24/03/2023
9.13
 8,516 9.13 9.13 8.80 0 0 0
23/03/2023
9.13
 4,900 8.48 9.13 8.88 0 0 0
22/03/2023
8.48
 16,400 9.21 9.21 8.48 0 0 0
21/03/2023
9.21
 1,600 9.05 9.29 9.05 0 0 0
20/03/2023
9.05
 6,400 9.37 9.37 9.05 0 0 0
17/03/2023
9.37
 4,200 9.37 9.46 8.97 0 0 0
16/03/2023
9.37
 2,100 9.46 9.46 9.21 0 0 0
15/03/2023
9.46
 7,500 9.46 9.54 9.37 0 0 0
14/03/2023
9.46
 4,400 9.54 9.54 9.05 0 0 0
13/03/2023
9.54
 2,600 9.62 9.62 9.29 0 0 0
10/03/2023
9.62
 3,100 9.54 9.78 9.46 0 0 0
09/03/2023
9.54
 8,300 9.37 9.70 9.37 0 0 0
08/03/2023
9.37
 7,200 9.46 9.46 8.72 0 0 0
07/03/2023
9.46
 29,600 9.37 9.46 8.97 0 0 0
06/03/2023
9.37
 9,800 9.21 9.37 9.13 0 0 0
03/03/2023
9.21
 14,700 9.21 9.54 9.21 0 0 0
02/03/2023
9.21
 8,700 9.37 9.62 9.21 0 0 0
01/03/2023
9.37
 19,000 9.62 9.62 8.80 0 0 0
28/02/2023
9.62
 14,717 9.62 9.70 9.46 0 0 0
27/02/2023
9.62
 9,500 9.78 9.78 9.29 0 0 0
24/02/2023
9.78
 9,400 9.78 9.86 9.54 0 0 0
23/02/2023
9.78
 11,300 9.94 9.94 9.54 0 0 0
22/02/2023
9.94
 36,500 9.94 10.11 9.78 0 0 0
21/02/2023
9.94
 13,600 10.03 10.60 9.78 0 0 0
20/02/2023
10.03
 16,309 9.70 10.11 9.70 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |