CTCP Bao bì Dầu khí Việt Nam (pbp)

12.60
-0.10
(-0.79%)
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
(2025-11-17) 		0 0% 33,300 0 0
12.50
12.90
12.60
2 tháng
(2025-10-17) 		0.16 1.25% 272,100 -50,000 -0.7
12.36
13
12.60
3 tháng
(2025-09-17) 		0.53 4.36% 435,700 -48,800 -0.6
11.98
13
12.60
6 tháng
(2025-06-19) 		1 8.54% 1,192,300 -43,800 -0.6
11.70
13
12.60
12 tháng
(2024-12-23) 		0.53 4.36% 1,974,021 -4,700 -0.1
10.58
13
12.60
24 tháng
(2023-12-27) 		2.99 30.82% 4,404,376 20,700 0.2
9.71
13.99
12.60
36 tháng
(2023-01-03) 		1.94 18.03% 7,500,867 16,900 0.2
8.48
13.99
12.60
60 tháng
(2021-01-11) 		6.77 114.14% 28,084,661 -27,840 -1.5
5.06
37.30
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/05/2022
14.56
 38,100 16.13 16.13 14.56 0 0 0
11/05/2022
16.13
 22,500 16.76 17.70 15.74 0 0 0
10/05/2022
16.76
 64,529 15.26 16.76 13.77 0 0 0
09/05/2022
15.26
 34,521 16.92 16.92 15.26 0 0 0
06/05/2022
16.92
 95,200 17.70 18.88 16.29 0 0 0
05/05/2022
17.70
 181,350 16.13 17.70 16.76 0 0 0
04/05/2022
16.13
 9,100 14.71 16.13 16.13 0 0 0
29/04/2022
14.71
 48,100 13.38 14.71 13.38 0 0 0
28/04/2022
13.38
 115,122 14.48 14.79 13.30 0 0 0
27/04/2022
14.48
 26,724 15.34 16.13 14.32 0 0 0
26/04/2022
15.34
 94,400 17.00 17.00 15.34 0 0 0
25/04/2022
17.00
 61,571 18.81 18.81 17.00 0 0 0
22/04/2022
18.81
 61,800 20.85 21.17 18.81 0 0 0
21/04/2022
20.85
 93,700 20.85 22.90 18.88 0 0 0
20/04/2022
20.85
 202,335 18.96 20.85 17.07 0 0 0
19/04/2022
18.96
 92,800 21.01 21.24 18.96 0 0 0
18/04/2022
21.01
 28,800 23.29 23.29 21.01 0 0 0
15/04/2022
23.29
 137,200 25.81 25.81 23.29 0 0 0
14/04/2022
25.81
 107,900 28.64 29.51 25.81 0 0 0
13/04/2022
28.64
 139,000 30.45 31.47 27.46 0 0 0
12/04/2022
30.45
 96,000 33.76 33.76 30.45 0 0 0
08/04/2022
33.76
 84,704 35.09 35.09 32.26 0 0 0
07/04/2022
35.09
 129,156 34.62 35.57 33.44 0 0 0
06/04/2022
34.62
 161,314 31.87 34.94 31.95 0 0 0
05/04/2022
31.87
 104,000 30.53 31.87 30.53 0 0 0
04/04/2022
30.53
 119,000 29.74 31.95 29.74 0 0 0
01/04/2022
29.74
 145,200 33.05 33.60 29.74 0 0 0
31/03/2022
33.05
 214,100 33.60 34.70 30.29 0 0 0
30/03/2022
33.60
 195,600 37.30 37.30 33.60 0 0 0
29/03/2022
37.30
 190,542 36.98 38.48 35.25 0 0 0
28/03/2022
36.98
 211,595 36.19 37.77 32.65 0 1,500 -0.1
25/03/2022
36.19
 244,601 33.68 36.19 33.68 0 0 0
24/03/2022
33.68
 176,510 30.69 33.68 31.08 0 0 0
23/03/2022
30.69
 205,902 27.93 30.69 28.01 500 0 0.0
22/03/2022
27.93
 136,510 26.67 27.93 24.39 0 0 0
21/03/2022
26.67
 87,900 29.59 29.59 26.67 0 0 0
18/03/2022
29.59
 94,900 29.11 29.90 26.28 0 0 0
17/03/2022
29.11
 135,706 27.07 29.74 28.88 0 0 0
16/03/2022
27.07
 130,700 24.63 27.07 22.19 0 9,100 -0.3
15/03/2022
24.63
 143,500 27.30 28.25 24.63 0 0 0
14/03/2022
27.30
 104,500 30.29 30.29 27.30 0 0 0
11/03/2022
30.29
 92,847 29.82 31.87 26.99 500 0 0.0
10/03/2022
29.82
 160,306 33.13 33.13 29.82 0 0 0
09/03/2022
33.13
 144,725 34.70 34.78 31.47 0 0 0
08/03/2022
34.70
 164,687 33.83 36.19 31.47 0 0 0
07/03/2022
33.83
 141,551 30.77 33.83 31.47 0 0 0
04/03/2022
30.77
 225,855 28.01 30.77 25.97 1,000 0 0.0
03/03/2022
28.01
 154,787 25.49 28.01 25.97 0 0 0
02/03/2022
25.49
 179,576 23.21 25.49 23.21 0 0 0
01/03/2022
23.21
 309,909 21.80 23.53 19.67 0 0 0
28/02/2022
21.80
 275,563 24.16 25.57 21.80 0 0 0
25/02/2022
24.16
 208,400 26.67 29.19 24.16 0 1,000 -0.0
24/02/2022
26.67
 184,840 24.31 26.67 24.00 0 8,000 -0.3
23/02/2022
24.31
 272,950 22.11 24.31 22.19 600 11,000 -0.3
22/02/2022
22.11
 229,540 20.14 22.11 18.18 0 8,000 -0.2
21/02/2022
20.14
 321,724 18.33 20.14 18.33 1,000 12,100 -0.3
18/02/2022
18.33
 161,970 16.68 18.33 16.92 0 19,800 -0.4
17/02/2022
16.68
 157,329 15.19 16.68 16.29 0 3,000 -0.1
16/02/2022
15.19
 204,700 13.85 15.19 15.03 2,100 20,000 -0.3
15/02/2022
13.85
 190,530 12.59 13.85 12.59 12,800 0 0.2
14/02/2022
12.59
 102,801 11.80 12.59 11.72 1,000 0 0.0
11/02/2022
11.80
 112,173 10.94 11.88 11.02 0 0 0
10/02/2022
10.94
 102,700 9.99 10.94 10.07 0 0 0
09/02/2022
9.99
 12,700 10.07 10.39 9.99 0 0 0
08/02/2022
10.07
 2,900 10.23 10.39 9.84 0 0 0
07/02/2022
10.23
 11,600 9.99 10.23 9.84 0 0 0
28/01/2022
9.99
 2,300 10.39 10.39 9.99 0 100 -0.0
27/01/2022
10.39
 301 9.76 10.70 10.39 100 0 0.0
26/01/2022
9.76
 1,200 10.47 10.47 9.44 0 0 0
25/01/2022
10.47
 5,100 10.62 10.62 9.84 0 0 0
24/01/2022
10.62
 500 10.23 10.62 10.07 0 0 0
21/01/2022
10.23
 6,901 10.86 10.86 9.99 0 0 0
20/01/2022
10.86
 900 10.31 10.86 10.31 0 0 0
19/01/2022
10.31
 6,900 9.84 10.31 9.84 0 0 0
18/01/2022
9.84
 9,000 10.39 10.39 9.84 0 0 0
17/01/2022
10.39
 4,300 10.62 11.02 9.99 0 0 0
14/01/2022
10.62
 5,200 10.39 10.62 9.91 0 0 0
13/01/2022
10.39
 3,600 10.94 11.02 10.39 0 0 0
12/01/2022
10.94
 12,940 11.02 11.33 10.62 0 2,440 -0.0
11/01/2022
11.02
 10,600 11.02 11.09 10.62 0 0 0
10/01/2022
11.02
 37,600 11.49 11.49 11.02 0 0 0
07/01/2022
11.49
 39,300 11.49 11.49 11.17 0 0 0
06/01/2022
11.49
 82,000 11.49 11.49 11.09 0 0 0
05/01/2022
11.49
 141,500 12.43 12.51 11.25 0 0 0
04/01/2022
12.43
 96,200 11.57 12.59 10.78 0 0 0
31/12/2021
11.57
 59,211 11.41 12.51 11.02 0 0 0
30/12/2021
11.41
 91,700 11.09 11.41 10.31 0 1,400 -0.0
29/12/2021
11.09
 115,700 10.62 11.65 10.23 0 0 0
28/12/2021
10.62
 116,200 9.99 10.94 9.99 0 0 0
27/12/2021
9.99
 4,900 9.91 10.07 9.99 0 0 0
24/12/2021
9.91
 14,700 9.91 10.07 9.84 0 0 0
23/12/2021
9.91
 21,200 9.84 10.39 9.84 0 0 0
22/12/2021
9.84
 26,500 9.68 9.84 9.68 0 0 0
21/12/2021
9.68
 28,936 9.68 9.76 9.60 0 0 0
20/12/2021
9.68
 2,400 9.76 9.76 9.68 0 0 0
17/12/2021
9.76
 2,300 9.68 9.84 9.68 0 0 0
16/12/2021
9.68
 3,600 9.68 10.07 9.68 0 0 0
15/12/2021
9.68
 11,300 9.68 10.62 9.52 0 0 0
14/12/2021
9.68
 1,400 10.07 10.54 9.44 0 0 0
13/12/2021
10.07
 4,800 9.68 10.62 9.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |