CTCP Bao bì Dầu khí Việt Nam (pbp)

12.90
-0.10
(-0.77%)

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
(2025-06-25)
0.20 1.56% 260,900 2,500 0.0
12.60
13.30
12.90
2 tháng
(2025-05-26)
0.70 5.69% 470,400 6,900 0.1
12.30
13.30
12.90
3 tháng
(2025-04-28)
0.60 4.84% 560,800 7,500 0.1
12
13.30
12.90
6 tháng
(2025-02-03)
0.50 4% 923,005 27,300 0.3
11.30
13.30
12.90
12 tháng
(2024-07-30)
-0.27 -2.01% 1,848,511 50,400 0.6
11.30
13.55
12.90
24 tháng
(2023-08-07)
2.29 21.38% 4,537,176 59,300 0.7
10.18
14.95
12.90
36 tháng
(2022-08-10)
0.14 1.08% 14,528,141 60,500 0.7
8.79
25.17
12.90
60 tháng
(2020-08-20)
8.06 162.90% 27,325,081 22,154 -0.9
4.94
39.84
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2025
12.90
10,300 13.10 13.10 12.90 0 0 0
24/07/2025
13
40,400 13.40 13.40 12.80 0 0 0
23/07/2025
13.20
11,100 13.10 13.20 12.80 0 0 0
22/07/2025
13.10
13,400 13 13.20 12.90 0 0 0
21/07/2025
13.30
200 13.50 13.50 13.30 0 0 0
18/07/2025
13.30
7,800 13.20 13.40 12.80 0 0 0
17/07/2025
13.20
18,900 13.20 13.30 12.60 0 0 0
16/07/2025
13.20
10,000 13 13.70 13 0 0 0
15/07/2025
13
12,800 13.20 14.20 12.90 0 0 0
14/07/2025
13
3,700 13 13 12.90 0 0 0
11/07/2025
13
11,200 13 13.20 12.90 0 0 0
10/07/2025
13.10
28,600 12.90 13.10 12.90 0 0 0
09/07/2025
13
14,800 13 13 12.60 0 0 0
08/07/2025
13
16,200 12.90 13 12.50 0 0 0
07/07/2025
12.90
5,300 13 13 12.70 0 0 0
04/07/2025
13
7,200 12.90 13 12.80 0 0 0
03/07/2025
13
6,100 12.90 13.10 12.90 2,500 0 0.0
02/07/2025
13
13,700 12.80 13 12.80 0 0 0
01/07/2025
12.70
5,200 12.80 12.80 12.60 0 0 0
30/06/2025
12.70
3,200 12.90 12.90 12.60 0 0 0
27/06/2025
12.60
8,600 12.70 12.90 12.60 0 0 0
26/06/2025
12.80
9,000 12.80 12.80 12.80 0 0 0
25/06/2025
12.80
13,500 12.90 12.90 12.60 0 0 0
24/06/2025
12.90
12,300 12.80 13.10 12.80 0 0 0
23/06/2025
13.10
44,200 12.60 13.20 12.60 0 0 0
20/06/2025
12.50
1,100 12.60 12.60 12.50 0 0 0
19/06/2025
12.50
10,000 12.50 12.50 12.40 0 0 0
18/06/2025
12.60
9,500 12.50 12.60 12.50 0 0 0
17/06/2025
12.60
2,800 12.40 12.60 12.40 0 0 0
16/06/2025
12.60
26,600 12.50 12.60 12.40 0 0 0
13/06/2025
12.50
1,900 12.20 12.50 12.20 0 0 0
12/06/2025
12.50
2,600 12.40 12.50 12.40 0 0 0
11/06/2025
12.40
3,000 12.40 12.40 12.30 1,000 0 0.0
10/06/2025
12.40
6,700 12.40 12.50 12.40 1,800 0 0.0
09/06/2025
12.40
17,100 12.50 12.60 12.40 0 0 0
06/06/2025
12.60
5,800 12.50 12.60 12.40 0 0 0
05/06/2025
12.60
100 12.60 12.60 12.60 0 0 0
04/06/2025
12.50
10,600 12.50 12.60 12.40 0 0 0
03/06/2025
12.50
5,200 12.40 12.60 12.40 300 0 0.0
02/06/2025
12.50
3,200 12.30 12.50 12.30 0 0 0
30/05/2025
12.50
9,000 12.40 12.50 12.30 0 0 0
29/05/2025
12.60
13,400 12.30 12.60 12.30 0 0 0
28/05/2025
12.40
5,300 12.40 12.40 12.30 1,000 0 0.0
27/05/2025
12.40
18,100 12.40 12.50 12.20 300 0 0.0
26/05/2025
12.30
1,000 12.20 12.40 12.20 0 0 0
23/05/2025
12.30
4,300 12.10 12.30 12 0 0 0
22/05/2025
12
8,200 12 12.30 12 0 0 0
21/05/2025
12.30
1,100 12.20 12.30 12.20 0 0 0
20/05/2025
12.30
1,100 12.30 12.30 12.30 0 0 0
19/05/2025
12.30
2,100 12 12.30 12 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |