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)
29/04/2026
12.20
 600 12.20 12.20 12 200 0 0
28/04/2026
12.30
 900 12.20 12.30 11.50 400 0 0
27/04/2026
12.30
 1,900 12.10 12.30 12.10 0 0 0
24/04/2026
12.30
 1,900 12.10 12.30 12.10 0 0 0
23/04/2026
12.40
 800 12.40 12.50 12.40 0 0 0
22/04/2026
12.60
 4,700 12.20 12.60 12.10 0 0 0
21/04/2026
12.90
 0 12.90 12.90 12.90 0 0 0
20/04/2026
12.90
 1,600 12.80 12.90 12.80 0 0 0
17/04/2026
13.50
 4,900 12.40 13.50 12.40 0 0 0
16/04/2026
12.40
 1,300 12.10 12.40 12.10 0 0 0
15/04/2026
12.40
 1,300 12.40 12.40 12.10 0 0 0
14/04/2026
12.30
 500 12.30 12.30 12.30 0 0 0
13/04/2026
12.40
 500 12.40 12.40 12.40 0 0 0
10/04/2026
12.50
 0 12.50 12.50 12.50 0 0 0
09/04/2026
12.50
 300 12.50 12.50 12.50 0 0 0
08/04/2026
12.50
 2,700 12.80 12.80 12.50 0 0 0
07/04/2026
12.80
 1,100 12.20 13.20 12.10 0 0 0
06/04/2026
12.20
 0 12.20 12.20 12.20 0 0 0
03/04/2026
12.20
 8,400 13 13 11.40 0 0 0
02/04/2026
12.60
 300 12.20 12.60 12.20 0 0 0
01/04/2026
12.90
 300 12.20 12.90 12.20 0 0 0
31/03/2026
12.50
 2,900 12.50 12.50 12.50 0 0 0
30/03/2026
12.50
 100 12.50 12.50 12.50 0 0 0
27/03/2026
12.20
 26,600 12.20 12.30 12.10 0 0 0
26/03/2026
12.40
 0 12.40 12.40 12.40 0 0 0
25/03/2026
12.40
 1,000 12.40 12.40 12.40 0 0 0
24/03/2026
12.50
 100 12.50 12.50 12.50 0 0 0
23/03/2026
12.40
 4,300 12.20 12.40 12.20 0 1,200 -0.0
20/03/2026
12.50
 1,300 12.40 12.50 12.20 0 0 0
19/03/2026
12.50
 15,300 12.30 12.50 12.20 0 0 0
18/03/2026
12.50
 2,000 12.60 12.70 12.50 0 0 0
17/03/2026
12.70
 0 12.70 12.70 12.70 0 0 0
16/03/2026
12.70
 6,000 12.10 12.70 12.10 0 0 0
13/03/2026
12.50
 1,800 12.90 12.90 12.50 0 0 0
12/03/2026
12.80
 0 12.80 12.80 12.80 0 0 0
11/03/2026
12.80
 1,100 12.60 12.80 12.60 0 0 0
10/03/2026
12.90
 2,500 12.40 12.90 12.40 0 0 0
09/03/2026
12.40
 1,300 12.50 12.50 11.90 0 0 0
06/03/2026
12.50
 100 12.50 12.50 12.50 0 0 0
05/03/2026
12.70
 4,500 12.70 12.80 12.60 0 0 0
04/03/2026
12.70
 31,900 12.80 13 12.60 0 0 0
03/03/2026
12.70
 14,600 12.80 13 12.60 0 0 0
02/03/2026
12.60
 7,600 12.60 12.80 12.60 0 0 0
27/02/2026
12.50
 2,800 12.50 12.50 12.50 0 0 0
26/02/2026
12.40
 2,200 12.40 12.40 12.40 0 0 0
25/02/2026
12.50
 3,500 12.40 12.50 12.40 0 0 0
24/02/2026
12.40
 3,500 12.40 12.40 12.40 0 0 0
23/02/2026
12.40
 100 12.40 12.40 12.40 0 0 0
13/02/2026
12.20
 0 12.20 12.20 12.20 0 0 0
12/02/2026
12.20
 0 12.20 12.20 12.20 0 0 0
11/02/2026
12.20
 2,900 12.20 12.20 12.20 0 0 0
10/02/2026
12.20
 4,400 12.20 12.20 12.20 0 0 0
09/02/2026
12.20
 300 12.50 12.50 12.10 0 0 0
06/02/2026
12.50
 0 12.50 12.50 12.50 0 0 0
05/02/2026
12.50
 200 12.50 12.50 12.50 0 0 0
04/02/2026
12.50
 0 12.50 12.50 12.50 0 0 0
03/02/2026
12.50
 2,700 12.40 12.60 12.30 800 0 0.0
02/02/2026
12.50
 12,300 12.70 12.70 12.30 800 0 0.0
30/01/2026
12.60
 2,000 12.50 12.80 12.30 0 0 0
29/01/2026
12.60
 2,000 12.60 12.60 12.60 0 0 0
28/01/2026
12.60
 2,600 12.60 12.60 12.60 0 0 0
27/01/2026
12.70
 0 12.70 12.70 12.70 0 0 0
26/01/2026
12.70
 3,400 12.30 12.90 12.30 0 0 0
23/01/2026
12.40
 600 12.40 12.40 12.40 0 0 0
22/01/2026
12.60
 5,300 12.70 12.70 12.50 0 0 0
21/01/2026
12.70
 0 12.70 12.70 12.70 0 0 0
20/01/2026
12.70
 400 12.50 12.70 12.50 0 0 0
19/01/2026
12.70
 0 12.70 12.70 12.70 0 0 0
16/01/2026
12.70
 200 12.70 12.70 12.70 0 0 0
15/01/2026
12.20
 500 12.20 12.20 12.20 0 0 0
14/01/2026
12.70
 8,100 12.40 12.70 12.30 0 0 0
13/01/2026
12.70
 0 12.70 12.70 12.70 0 0 0
12/01/2026
12.70
 200 12.50 12.70 12.50 0 0 0
09/01/2026
12.50
 100 12.50 12.50 12.50 0 0 0
08/01/2026
12.50
 6,700 12.70 12.70 12.50 0 0 0
07/01/2026
12.60
 2,800 12.60 12.60 12.60 0 0 0
06/01/2026
12.50
 4,700 12.90 12.90 12.50 0 0 0
05/01/2026
12.80
 900 12.60 12.80 12.60 0 0 0
31/12/2025
12.60
 600 12.50 12.80 12.50 0 0 0
30/12/2025
12.60
 1,000 12.60 12.60 12.60 0 0 0
29/12/2025
12.60
 1,800 12.50 12.60 12.50 0 0 0
26/12/2025
12.50
 300 12.70 12.70 12.50 0 0 0
25/12/2025
12.60
 3,100 12.50 12.80 12.50 0 0 0
24/12/2025
12.70
 0 12.70 12.70 12.70 0 0 0
23/12/2025
12.70
 0 12.70 12.70 12.70 0 0 0
22/12/2025
12.70
 200 12.70 12.70 12.70 0 0 0
19/12/2025
12.80
 0 12.80 12.80 12.80 0 0 0
18/12/2025
12.80
 0 12.80 12.80 12.80 0 0 0
17/12/2025
12.80
 400 12.30 12.80 12.30 0 0 0
16/12/2025
12.60
 800 12.50 12.70 12.10 0 0 0
15/12/2025
12.70
 100 12.70 12.70 12.70 0 0 0
12/12/2025
12.90
 1,400 12.10 13.50 12.10 0 0 0
11/12/2025
12.50
 0 12.50 12.50 12.50 0 0 0
10/12/2025
12.50
 1,300 12.50 12.50 12.50 0 0 0
09/12/2025
12.70
 300 12.70 12.80 12.70 0 0 0
08/12/2025
12.70
 0 12.70 12.70 12.70 0 0 0
05/12/2025
12.70
 100 12.70 12.70 12.70 0 0 0
04/12/2025
12.90
 200 12.80 12.90 12.80 0 0 0
03/12/2025
12.60
 600 12.90 12.90 12.60 0 0 0
02/12/2025
12.60
 400 12.60 12.60 12.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |