CTCP Bao bì Dầu khí Việt Nam (pbp)

11.80
0.10
(0.85%)
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
(2024-04-22) 		0 0% 96,200 0 0
11.60
11.80
11.80
2 tháng
(2024-03-21) 		0 0% 308,100 0 0
11.50
12.10
11.80
3 tháng
(2024-02-20) 		0.10 0.85% 423,400 0 0
11.50
12.10
11.80
6 tháng
(2023-11-22) 		0.60 5.36% 718,500 16,000 0.2
10.90
12.10
11.80
12 tháng
(2023-05-26) 		1.45 14.06% 2,508,295 16,300 0.2
10.35
13.05
11.80
24 tháng
(2022-05-31) 		-3.76 -24.19% 13,417,765 17,000 0.2
8.01
26.93
11.80
36 tháng
(2021-06-07) 		5.18 78.36% 24,183,940 -33,840 -1.5
6.62
42.64
11.80
60 tháng
(2019-06-17) 		3.86 48.62% 24,795,004 -59,258 -1.7
4.03
42.64
11.80
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
11.70
0
 24,200 11.80 11.90 11.60 0 0 0
#2 16/05/2024
11.70
-0.10
 4,500 11.90 12 11.70 0 0 0
#3 15/05/2024
11.80
0
 6,700 11.80 11.80 11.70 0 0 0
#4 14/05/2024
11.80
0.20
 4,000 11.70 11.80 11.70 0 0 0
#5 13/05/2024
11.60
-0.20
 1,400 11.70 11.80 11.60 0 0 0
#6 10/05/2024
11.80
0
 2,300 11.70 11.90 11.70 0 0 0
#7 09/05/2024
11.80
0
 800 11.70 11.90 11.70 0 0 0
#8 08/05/2024
11.80
0.20
 10,500 11.80 11.90 11.70 0 0 0
#9 07/05/2024
11.60
-0.10
 4,400 11.70 11.90 11.60 0 0 0
#10 06/05/2024
11.70
0.10
 2,400 11.60 11.70 11.60 0 0 0
#11 03/05/2024
11.60
-0.10
 1,900 11.80 11.80 11.60 0 0 0
#12 02/05/2024
11.70
-0.10
 1,100 12 12 11.50 0 0 0
#13 26/04/2024
11.80
0
 3,300 11.50 11.80 11.40 0 0 0
#14 25/04/2024
11.80
0
 0 11.80 11.80 11.80 0 0 0
#15 24/04/2024
11.80
0
 11,200 11.80 11.90 11.50 0 0 0
#16 23/04/2024
11.80
0
 200 11.90 11.90 11.80 0 0 0
#17 22/04/2024
11.80
0.10
 9,300 11.60 11.80 11.40 0 0 0
#18 19/04/2024
11.70
0
 3,500 12 12 11.20 0 0 0
#19 17/04/2024
11.70
-0.10
 1,200 11.80 11.80 11.50 0 0 0
#20 16/04/2024
11.80
-0.30
 6,200 12.10 12.10 11.50 0 0 0
#21 15/04/2024
12.10
0
 2,600 12.10 12.20 12 0 0 0
#22 12/04/2024
12.10
0.60
 58,400 12 12.20 11.60 0 0 0
#23 11/04/2024
11.50
-0.20
 73,300 11.60 11.60 11.50 0 0 0
#24 10/04/2024
11.70
0
 1,900 11.40 11.70 11.40 0 0 0
#25 09/04/2024
11.70
0
 3,200 11.90 11.90 11.70 0 0 0
#26 08/04/2024
11.70
0
 200 11.60 11.70 11.60 0 0 0
#27 05/04/2024
11.70
-0.10
 3,000 11.80 11.90 11.70 0 0 0
#28 04/04/2024
11.80
0.20
 1,700 11.80 11.80 11.60 0 0 0
#29 03/04/2024
11.60
0
 11,000 11.60 11.80 11.60 0 0 0
#30 02/04/2024
11.60
0
 2,800 11.50 11.80 11.50 0 0 0
#31 01/04/2024
11.60
0
 1,400 11.70 11.70 11.60 0 0 0
#32 29/03/2024
11.60
0
 4,600 11.60 11.70 11.60 0 0 0
#33 28/03/2024
11.60
-0.10
 7,200 11.80 11.80 11.30 0 0 0
#34 27/03/2024
11.70
0.10
 1,100 11.90 11.90 11.70 0 0 0
#35 26/03/2024
11.60
0.10
 22,900 11.90 11.90 10.50 0 0 0
#36 25/03/2024
11.50
-0.50
 1,700 12 12 11.50 0 0 0
#37 22/03/2024
12
0.20
 3,200 11.80 12 11.80 0 0 0
#38 21/03/2024
11.80
0
 800 11.80 11.80 11.60 0 0 0
#39 20/03/2024
11.80
0
 2,100 11.80 12.30 11.70 0 0 0
#40 19/03/2024
11.80
0
 0 11.80 11.80 11.80 0 0 0
#41 18/03/2024
11.80
0
 2,300 11.80 11.80 11.70 0 0 0
#42 15/03/2024
11.80
-0.30
 2,300 12.10 12.10 11.70 0 0 0
#43 14/03/2024
12.10
0.10
 12,800 12 12.10 12 0 0 0
#44 13/03/2024
12
0
 2,900 12 12.20 12 0 0 0
#45 12/03/2024
12
0.40
 4,700 11.60 12.50 11.60 0 0 0
#46 11/03/2024
11.60
-0.10
 4,000 11.70 12.10 11.60 0 0 0
#47 08/03/2024
11.70
-0.30
 4,900 12 12 11.60 0 0 0
#48 07/03/2024
12
0
 4,900 12 12 11.60 0 0 0
#49 06/03/2024
12
0
 200 12 12 11.80 0 0 0
#50 05/03/2024
12
0.10
 18,200 11.90 12 11.80 0 0 0
#51 04/03/2024
11.90
0.10
 5,000 11.80 11.90 11.80 0 0 0
#52 01/03/2024
11.80
-0.10
 1,200 11.90 11.90 11.60 0 0 0
#53 29/02/2024
11.90
0.20
 5,600 11.70 11.90 11.50 0 0 0
#54 28/02/2024
11.70
0.10
 12,900 11.60 11.90 11.40 0 0 0
#55 27/02/2024
11.60
0
 500 11.60 11.60 11.60 0 0 0
#56 26/02/2024
11.60
-0.20
 900 11.80 11.80 11.50 0 0 0
#57 23/02/2024
11.80
0.20
 3,700 11.60 11.80 11.30 0 0 0
#58 22/02/2024
11.60
-0.10
 11,200 11.70 11.90 11.40 0 0 0
#59 21/02/2024
11.70
0
 6,900 11.70 11.90 11.60 0 0 0
#60 20/02/2024
11.70
0
 8,100 11.70 11.80 11.70 0 0 0
#61 19/02/2024
11.70
0
 4,900 11.70 11.90 11.70 0 0 0
#62 16/02/2024
11.70
0.10
 500 11.60 11.70 11.60 0 0 0
#63 15/02/2024
11.60
-0.20
 1,700 11.80 11.80 11.60 0 0 0
#64 07/02/2024
11.80
0.10
 4,800 11.70 11.80 11.60 0 0 0
#65 06/02/2024
11.70
0
 3,500 11.70 11.70 11.60 0 0 0
#66 05/02/2024
11.70
0.10
 20,500 11.60 12 11.50 5,000 0 0.1
#67 02/02/2024
11.60
0
 5,900 11.60 11.60 11.50 0 0 0
#68 01/02/2024
11.60
0.10
 5,300 11.50 11.60 11.50 0 0 0
#69 31/01/2024
11.50
-0.10
 1,600 11.60 11.60 11.50 0 0 0
#70 30/01/2024
11.60
-0.10
 4,200 11.70 11.70 11.60 0 0 0
#71 29/01/2024
11.70
0
 3,200 11.70 12.10 11.70 0 0 0
#72 26/01/2024
11.70
-0.10
 18,500 11.80 12.20 11.70 0 0 0
#73 25/01/2024
11.80
0.20
 11,100 11.60 11.80 11.60 5,200 0 0.1
#74 24/01/2024
11.60
0
 3,700 11.60 11.70 11.50 0 0 0
#75 23/01/2024
11.60
0.10
 9,400 11.50 11.60 11.50 5,800 0 0.1
#76 22/01/2024
11.50
0.20
 7,100 11.30 11.50 11.30 0 0 0
#77 19/01/2024
11.30
-0.10
 7,400 11.40 11.40 11.20 0 0 0
#78 18/01/2024
11.40
-0.10
 3,300 11.50 11.80 11.30 0 0 0
#79 17/01/2024
11.50
0.20
 600 11.30 11.50 11.40 0 0 0
#80 16/01/2024
11.30
-0.20
 3,300 11.50 11.50 11.30 0 0 0
#81 15/01/2024
11.50
-0.10
 4,200 11.60 11.60 11.30 0 0 0
#82 12/01/2024
11.60
0
 1,000 11.60 11.60 11.40 0 0 0
#83 11/01/2024
11.60
0
 0 11.60 11.60 11.60 0 0 0
#84 10/01/2024
11.60
0
 18,400 11.60 11.60 11.30 0 0 0
#85 09/01/2024
11.60
0.10
 3,000 11.50 11.60 11.50 0 0 0
#86 08/01/2024
11.50
0
 1,900 11.50 11.50 11.50 0 0 0
#87 05/01/2024
11.50
-0.10
 4,400 11.60 11.60 11.50 0 0 0
#88 04/01/2024
11.60
0
 19,400 11.60 11.80 11.30 0 0 0
#89 03/01/2024
11.60
0.10
 9,200 11.50 11.70 11.40 0 0 0
#90 02/01/2024
11.50
0.10
 18,800 11.40 11.80 11.20 0 0 0
#91 29/12/2023
11.40
0.10
 3,500 11.30 11.40 11.10 0 0 0
#92 28/12/2023
11.30
0.20
 2,000 11.10 11.40 11 0 0 0
#93 27/12/2023
11.10
-0.10
 700 11.20 11.20 11.10 0 0 0
#94 26/12/2023
11.20
0.20
 1,200 11 11.20 11 0 0 0
#95 25/12/2023
11
0
 3,600 11 11.20 11 0 0 0
#96 22/12/2023
11
-0.20
 1,300 11.20 11.20 11 0 0 0
#97 21/12/2023
11.20
-0.20
 1,700 11.40 11.40 11 0 0 0
#98 20/12/2023
11.40
0.10
 1,700 11.30 11.40 10.90 0 0 0
#99 19/12/2023
11.30
0
 1,800 11.30 11.40 11.10 0 0 0
#100 18/12/2023
11.30
0.20
 6,300 11.10 11.30 11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc