CTCP Bao bì Dầu khí Việt Nam (pbp)

12.30
0
(0%)
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
(2025-04-16) 		0.40 3.36% 131,100 1,000 0.0
11.90
12.50
12.30
2 tháng
(2025-03-17) 		-0.60 -4.65% 264,400 3,500 0.0
11.30
12.90
12.30
3 tháng
(2025-02-17) 		-0.30 -2.38% 391,700 13,600 0.2
11.30
13.10
12.30
6 tháng
(2024-11-18) 		-0.40 -3.15% 682,664 41,600 0.5
11.30
13.30
12.30
12 tháng
(2024-05-21) 		1.28 11.57% 2,421,062 44,100 0.5
11.02
14.95
12.30
24 tháng
(2023-05-29) 		2.37 23.91% 4,918,471 60,400 0.7
9.93
14.95
12.30
36 tháng
(2022-06-01) 		-1.99 -13.92% 15,769,841 61,100 0.7
7.48
25.17
12.30
60 tháng
(2020-06-11) 		7.37 149.63% 26,916,691 20,654 -0.9
4.64
39.84
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/05/2025
12.30
 3,200 12.10 12.30 12.10 0 0 0
15/05/2025
12.30
 2,500 12.10 12.30 12.10 500 0 0
14/05/2025
12.30
 4,500 12.20 12.40 12.20 0 0 0
13/05/2025
12.30
 14,400 12.30 12.30 12.20 0 0 0
12/05/2025
12.40
 1,000 12.40 12.40 12.40 0 0 0
09/05/2025
12.40
 2,900 12.20 12.40 12 0 0 0
08/05/2025
12.20
 6,100 12.40 12.40 12.10 100 0 0
07/05/2025
12.40
 5,600 12.30 12.40 12.30 0 0 0
06/05/2025
12.30
 9,300 12.40 12.40 12.20 0 0 0
05/05/2025
12.50
 5,300 12.30 12.50 12.20 0 0 0
29/04/2025
12.50
 11,700 12.40 12.50 12.20 0 0 0
28/04/2025
12.40
 7,100 12.20 12.70 12.10 0 0 0
25/04/2025
12.50
 5,200 12 12.50 12 0 0 0
24/04/2025
12.30
 10,700 12.10 12.30 12 0 0 0
23/04/2025
12.10
 15,800 12.60 12.60 11.60 0 0 0
22/04/2025
12
 7,600 12.30 12.30 11.90 0 0 0
21/04/2025
12.10
 16,400 12.20 12.20 12 400 0 0.0
18/04/2025
12
 1,600 12.30 12.30 12 0 0 0
17/04/2025
12
 1,200 11.90 12 11.90 0 0 0
16/04/2025
11.90
 2,200 12.30 12.30 11.90 0 0 0
15/04/2025
12
 4,800 12.40 12.50 11.60 0 0 0
14/04/2025
12.40
 1,200 12.30 12.40 12.30 0 0 0
11/04/2025
12.30
 700 11.90 12.30 11.90 0 0 0
10/04/2025
12.30
 19,700 11.30 12.40 11.30 2,500 0 0.0
09/04/2025
11.30
 1,000 11.30 11.30 11.30 0 0 0
08/04/2025
11.30
 31,400 11.30 11.30 11 0 0 0
04/04/2025
12.20
 13,100 11.50 12.20 11 0 0 0
03/04/2025
11.50
 18,700 12 12.10 11.50 0 0 0
02/04/2025
12.60
 3,600 12.60 12.60 12.50 0 0 0
01/04/2025
12.60
 3,200 12.70 12.70 12.60 0 0 0
31/03/2025
12.70
 1,100 12.70 12.70 12.70 0 0 0
28/03/2025
12.80
 200 12.80 12.80 12.80 0 0 0
27/03/2025
12.80
 700 12.80 12.80 12.80 0 0 0
26/03/2025
12.90
 400 12.80 12.90 12.80 0 0 0
25/03/2025
12.80
 6,000 12.80 12.80 12.80 0 0 0
24/03/2025
12.80
 6,800 12.60 12.90 12.50 0 0 0
21/03/2025
12.90
 3,200 12.90 12.90 12.90 0 0 0
20/03/2025
12.90
 10,200 13 13 12.90 0 0 0
19/03/2025
12.70
 3,200 12.80 12.80 12.70 0 0 0
18/03/2025
12.80
 2,000 13 13 12.80 0 0 0
17/03/2025
12.90
 2,100 12.90 12.90 12.70 0 0 0
14/03/2025
12.80
 6,100 12.70 12.80 12.60 0 0 0
13/03/2025
12.80
 9,600 12.90 12.90 12.70 0 0 0
12/03/2025
12.90
 4,000 12.80 12.90 12.80 0 0 0
11/03/2025
12.80
 4,000 12.60 13 12.60 0 0 0
10/03/2025
12.90
 5,300 12.90 12.90 12.90 0 0 0
07/03/2025
12.90
 2,900 13 13 12.90 0 0 0
06/03/2025
12.80
 10,800 12.80 12.90 12.80 0 0 0
05/03/2025
12.60
 200 12.60 12.60 12.60 0 0 0
04/03/2025
12.70
 19,400 12.70 12.80 12.60 0 0 0
03/03/2025
12.80
 3,200 13 13 12.80 800 0 0.0
28/02/2025
13.10
 3,600 12.90 13.10 12.90 0 0 0
27/02/2025
12.90
 5,800 12.80 12.90 12.50 300 0 0.0
26/02/2025
12.80
 7,800 13 13 12.80 0 0 0
25/02/2025
12.80
 1,800 13.10 13.10 12.80 1,000 0 0.0
24/02/2025
12.80
 10,100 12.80 12.80 12.80 1,600 0 0.0
21/02/2025
12.90
 11,400 12.80 13 12.70 0 0 0
20/02/2025
13
 0 13 13 13 0 0 0
19/02/2025
13
 1,800 12.60 13 12.60 0 0 0
18/02/2025
12.90
 11,600 12.60 12.90 12.60 6,400 0 0.1
17/02/2025
12.60
 7,900 12.60 12.60 12.20 0 0 0
14/02/2025
12.60
 200 12.60 12.60 12.60 0 0 0
13/02/2025
12.60
 1,100 12.60 12.60 12.60 1,100 0 0.0
12/02/2025
12.30
 9,100 12.40 12.40 12.20 0 0 0
11/02/2025
12.30
 0 12.30 12.30 12.30 0 0 0
10/02/2025
12.30
 8,100 12.60 12.60 12.30 1,100 0 0.0
07/02/2025
12.60
 1,100 12.50 12.60 12.50 0 0 0
06/02/2025
12.50
 0 12.50 12.50 12.50 0 0 0
05/02/2025
12.50
 6,500 12.50 12.50 12.40 3,900 0 0.0
04/02/2025
12.50
 2,405 12.50 12.50 12.50 200 0 0.0
03/02/2025
12.50
 12,400 12.50 12.50 12.50 500 0 0
24/01/2025
12.30
 4,300 12.40 12.40 12.30 4,300 0 0.1
23/01/2025
12.50
 100 12.50 12.50 12.50 0 0 0
22/01/2025
12.50
 4,641 12.40 12.50 12 1,200 0 0.0
21/01/2025
12.50
 15,500 13 13 12 300 500 -0.0
20/01/2025
12.40
 4,400 12.50 12.50 12.40 0 0 0
17/01/2025
12.50
 3,909 12.40 12.50 12.40 0 0 0
16/01/2025
12.40
 6,501 12.60 12.60 12.40 600 0 0.0
15/01/2025
12.40
 7,500 12.50 12.50 12.40 1,900 0 0.0
14/01/2025
12.40
 26,900 12.50 12.90 12.40 500 0 0.0
13/01/2025
12.50
 7,510 12.40 12.80 12.40 0 0 0
10/01/2025
12.40
 5,300 12.80 12.80 12.40 0 0 0
09/01/2025
12.80
 3,400 12.80 12.80 12.80 300 0 0.0
08/01/2025
12.80
 981 12.80 12.80 12.80 800 0 0.0
07/01/2025
12.80
 2,200 12.80 12.80 12.80 1,100 0 0.0
06/01/2025
12.80
 5,000 12.80 12.80 12.30 1,100 1,800 -0.0
03/01/2025
12.80
 13,461 12.90 12.90 12.70 1,000 7,900 -0.1
02/01/2025
12.90
 300 13 13 12.90 0 0 0
31/12/2024
13
 7,401 12.80 13.20 12.80 1,300 0 0.0
30/12/2024
12.80
 4,711 13 13 12.80 300 0 0.0
27/12/2024
13.20
 9,500 13.30 13.50 13 0 0 0
26/12/2024
13.30
 12,000 13.50 13.50 13.20 0 0 0
25/12/2024
13.30
 12,100 13.20 13.30 13.20 0 0 0
24/12/2024
13.20
 16,100 13.40 13.40 13 3,100 0 0.0
23/12/2024
13
 13,501 12.80 13.50 12.70 6,700 0 0.1
20/12/2024
12.80
 1,600 12.90 12.90 12.80 0 0 0
19/12/2024
12.70
 0 12.70 12.70 12.70 0 0 0
18/12/2024
12.70
 1,100 12.70 12.70 12.70 0 0 0
17/12/2024
12.70
 200 12.70 12.70 12.70 0 0 0
16/12/2024
12.70
 3,616 12.90 12.90 12.70 1,600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |