CTCP Bao bì Dầu khí Việt Nam (pbp)

10.30
0.60
(6.19%)
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
(2026-08-19) 		-0.25 -2.55% 23,700 7,700 0.1
9.49
11.52
10.30
2 tháng
(2026-07-20) 		-0.62 -6.03% 55,400 10,400 0.1
9.49
11.52
10.30
3 tháng
(2026-06-22) 		-1.45 -13.02% 80,700 10,400 0.1
9.49
11.52
10.30
6 tháng
(2026-03-23) 		-1.73 -15.12% 211,100 23,200 0.3
9.49
12.44
10.30
12 tháng
(2025-09-23) 		-1.34 -12.16% 811,900 -23,300 -0.3
9.49
12.44
10.30
24 tháng
(2024-09-30) 		-1.50 -13.43% 2,792,603 38,300 0.4
8.89
12.44
10.30
36 tháng
(2023-10-04) 		0.76 8.50% 5,304,973 42,200 0.5
8.30
12.90
10.30
60 tháng
(2021-10-14) 		1.72 21.60% 28,402,387 -9,940 -1.3
6.45
34.37
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
8.41
 4,200 8.34 8.49 8.34 0 0 0
06/04/2023
8.49
 33,200 8.41 8.64 8.26 0 0 0
05/04/2023
8.49
 26,900 8.26 8.49 8.11 0 0 0
04/04/2023
8.56
 3,214 8.56 8.56 8.41 0 0 0
03/04/2023
8.41
 12,700 8.41 8.79 8.41 0 0 0
31/03/2023
8.41
 5,100 8.11 8.41 8.04 0 0 0
30/03/2023
8.19
 1,511 8.49 8.49 8.19 0 0 0
29/03/2023
8.41
 3,600 8.41 8.49 8.26 0 0 0
28/03/2023
8.34
 8,514 8.41 8.41 8.26 0 0 0
27/03/2023
8.26
 6,800 8.19 8.49 8.11 0 0 0
24/03/2023
8.41
 8,516 8.34 8.41 8.11 0 0 0
23/03/2023
8.41
 4,900 8.26 8.41 8.19 0 0 0
22/03/2023
7.81
 16,400 8.41 8.49 7.81 0 0 0
21/03/2023
8.49
 1,600 8.34 8.56 8.34 0 0 0
20/03/2023
8.34
 6,400 8.49 8.56 8.34 0 0 0
17/03/2023
8.64
 4,200 8.64 8.71 8.26 0 0 0
16/03/2023
8.64
 2,100 8.64 8.64 8.49 0 0 0
15/03/2023
8.71
 7,500 8.71 8.79 8.64 0 0 0
14/03/2023
8.71
 4,400 8.71 8.71 8.34 0 0 0
13/03/2023
8.79
 2,600 8.79 8.79 8.56 0 0 0
10/03/2023
8.86
 3,100 8.94 9.02 8.71 0 0 0
09/03/2023
8.79
 8,300 8.64 8.94 8.64 0 0 0
08/03/2023
8.64
 7,200 8.04 8.64 8.04 0 0 0
07/03/2023
8.71
 29,600 8.64 8.71 8.26 0 0 0
06/03/2023
8.64
 9,800 8.56 8.64 8.41 0 0 0
03/03/2023
8.49
 14,700 8.79 8.79 8.49 0 0 0
02/03/2023
8.49
 8,700 8.79 8.86 8.49 0 0 0
01/03/2023
8.64
 19,000 8.71 8.79 8.11 0 0 0
28/02/2023
8.86
 14,717 8.94 8.94 8.71 0 0 0
27/02/2023
8.86
 9,500 8.71 8.94 8.56 0 0 0
24/02/2023
9.02
 9,400 9.09 9.09 8.79 0 0 0
23/02/2023
9.02
 11,300 8.86 9.02 8.79 0 0 0
22/02/2023
9.17
 36,500 9.02 9.32 9.02 0 0 0
21/02/2023
9.17
 13,600 9.77 9.77 9.02 0 0 0
20/02/2023
9.24
 16,309 9.02 9.32 8.94 0 0 0
17/02/2023
8.94
 32,517 8.94 9.09 8.71 0 0 0
16/02/2023
8.86
 24,700 9.02 9.02 8.79 0 0 0
15/02/2023
8.79
 7,300 9.32 9.32 8.79 0 0 0
14/02/2023
8.79
 6,100 9.17 9.17 8.49 0 0 0
13/02/2023
8.71
 13,000 9.24 9.24 8.71 0 0 0
10/02/2023
9.09
 18,500 9.24 9.24 8.86 0 0 0
09/02/2023
9.09
 27,300 9.17 9.32 9.09 0 0 0
08/02/2023
9.02
 14,400 9.02 9.24 9.02 0 0 0
07/02/2023
9.32
 7,200 9.39 9.54 9.17 0 0 0
06/02/2023
9.24
 12,400 9.17 9.24 9.09 0 0 0
03/02/2023
9.24
 5,367 9.54 9.54 9.24 0 0 0
02/02/2023
9.24
 14,518 9.77 9.92 9.24 0 0 0
01/02/2023
10.07
 85,400 10.22 10.52 9.62 0 0 0
31/01/2023
10.22
 66,367 9.77 10.52 9.77 0 0 0
30/01/2023
9.62
 29,600 9.47 9.69 9.47 0 0 0
27/01/2023
9.39
 14,200 9.47 9.47 9.39 0 0 0
26/01/2023
7.74
 2,000 7.51 7.89 7.44 300 0 0.0
25/01/2023
7.74
 2,000 7.51 7.89 7.44 300 0 0.0
24/01/2023
7.74
 2,000 7.51 7.89 7.44 300 0 0.0
23/01/2023
7.74
 2,000 7.51 7.89 7.44 300 0 0.0
20/01/2023
7.74
 2,000 7.51 7.89 7.44 300 0 0.0
19/01/2023
9.32
 9,632 9.77 9.77 9.32 0 0 0
18/01/2023
9.54
 5,700 9.32 9.77 9.32 0 0 0
17/01/2023
9.32
 10,900 9.17 9.39 9.17 0 0 0
16/01/2023
9.17
 5,200 9.39 9.39 9.17 0 0 0
13/01/2023
9.47
 3,300 9.54 9.54 9.32 0 0 0
12/01/2023
9.39
 9,700 9.39 9.62 9.32 0 0 0
11/01/2023
9.24
 11,201 9.09 9.47 9.09 0 0 0
10/01/2023
9.09
 18,600 9.09 9.39 8.86 0 0 0
09/01/2023
9.24
 7,505 9.62 9.62 9.24 0 0 0
06/01/2023
9.39
 17,514 9.54 9.62 9.24 0 0 0
05/01/2023
9.54
 3,500 9.09 9.69 9.09 0 0 0
04/01/2023
9.62
 15,300 10.37 10.37 9.62 0 0 0
03/01/2023
9.92
 5,000 9.92 9.99 9.77 0 0 0
30/12/2022
9.17
 25,502 9.02 9.54 9.09 0 0 0
29/12/2022
9.02
 15,600 9.62 9.92 9.02 0 0 0
28/12/2022
9.62
 6,200 9.47 9.99 9.47 0 0 0
27/12/2022
9.47
 2,500 9.47 10.29 8.79 0 0 0
26/12/2022
9.47
 16,200 10.52 10.82 9.47 0 0 0
23/12/2022
10.52
 35,100 11.64 11.64 10.52 0 0 0
22/12/2022
11.64
 37,678 11.64 11.64 10.52 0 0 0
21/12/2022
11.64
 68,600 10.59 11.64 9.54 0 0 0
20/12/2022
10.59
 32,904 11.72 11.87 10.59 0 0 0
19/12/2022
11.72
 72,209 11.72 12.02 10.89 0 0 0
16/12/2022
11.72
 56,304 10.89 11.95 10.22 0 0 0
15/12/2022
10.89
 51,703 11.64 12.02 10.52 0 0 0
14/12/2022
11.64
 43,510 10.89 11.79 11.12 0 0 0
13/12/2022
10.89
 88,400 9.92 10.89 10.14 0 0 0
12/12/2022
9.92
 118,100 9.02 9.92 9.02 0 0 0
09/12/2022
9.02
 21,500 9.32 9.54 9.02 0 0 0
08/12/2022
9.32
 45,800 9.62 10.14 9.32 0 0 0
07/12/2022
9.62
 17,300 9.47 9.99 9.02 0 0 0
06/12/2022
9.47
 105,523 9.69 10.14 9.17 0 0 0
05/12/2022
9.69
 66,300 9.77 10.67 9.69 0 0 0
02/12/2022
9.77
 52,400 10.14 10.29 9.54 0 0 0
01/12/2022
10.14
 41,300 10.29 11.04 10.14 0 0 0
30/11/2022
10.29
 83,400 9.62 10.44 9.24 0 0 0
29/11/2022
9.62
 49,274 9.17 9.92 9.17 0 0 0
28/11/2022
9.17
 86,400 8.34 9.17 8.71 0 0 0
25/11/2022
8.34
 40,900 7.59 8.34 7.66 0 0 0
24/11/2022
7.59
 31,210 7.96 8.26 7.59 0 0 0
23/11/2022
7.96
 49,900 8.71 8.94 7.96 0 0 0
22/11/2022
8.71
 77,000 8.04 8.79 8.04 0 0 0
21/11/2022
8.04
 81,100 8.79 9.62 8.04 0 0 0
18/11/2022
8.79
 65,700 9.77 9.77 8.79 0 0 0

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