CTCP Bao bì Dầu khí Việt Nam (pbp)

12.80
0.20
(1.59%)
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
(2024-10-14) 		-0.01 -0.10% 144,800 11,400 0.1
12.52
13.08
12.60
2 tháng
(2024-09-13) 		-0.39 -2.98% 313,500 11,400 0.1
12.52
13.27
12.60
3 tháng
(2024-08-14) 		0.27 2.17% 560,200 400 0.0
12.33
13.55
12.60
6 tháng
(2024-05-16) 		1.67 15.26% 1,766,900 1,000 0.0
10.93
14.95
12.60
12 tháng
(2023-11-20) 		2.14 20.41% 2,452,700 17,000 0.2
10.18
14.95
12.60
24 tháng
(2022-11-23) 		3.37 36.51% 6,818,808 13,200 0.2
8.79
14.95
12.60
36 tháng
(2021-11-29) 		1.92 18.03% 25,468,240 -59,840 -1.8
7.48
39.84
12.60
60 tháng
(2019-12-09) 		8.77 228.79% 26,408,630 -39,746 -1.6
3.76
39.84
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2021
7.57
 348 8.27 8.27 7.57 0 0 0
06/04/2021
8.27
 0 8.27 8.27 8.27 0 0 0
05/04/2021
8.27
 3,000 8.42 8.42 8.27 0 0 0
02/04/2021
8.42
 0 8.42 8.42 8.42 0 0 0
01/04/2021
8.42
 1,303 8.04 8.42 8.42 0 0 0
31/03/2021
8.04
 0 8.04 8.04 8.04 0 0 0
30/03/2021
8.04
 1,400 7.42 8.11 7.65 0 0 0
29/03/2021
7.42
 1,600 7.42 7.42 6.72 0 0 0
26/03/2021
7.42
 2,015 7.11 7.42 7.11 0 0 0
25/03/2021
7.11
 2,100 7.03 7.19 7.03 0 0 0
24/03/2021
7.03
 1,700 7.65 8.34 7.03 0 0 0
23/03/2021
7.65
 1,200 6.95 7.65 6.88 0 0 0
22/03/2021
6.95
 2,700 6.57 7.19 6.18 0 0 0
19/03/2021
6.57
 300 6.88 6.88 6.26 0 0 0
18/03/2021
6.88
 1,000 6.88 6.88 6.88 0 0 0
17/03/2021
6.88
 400 7.42 7.42 6.88 0 0 0
16/03/2021
7.42
 3,200 8.19 8.19 7.42 0 0 0
15/03/2021
8.19
 1,800 7.73 8.50 6.95 0 0 0
12/03/2021
7.73
 700 7.03 7.73 7.73 100 0 0.0
11/03/2021
7.03
 3,000 6.57 7.19 6.49 0 0 0
10/03/2021
6.57
 100 6.57 6.57 6.57 0 0 0
09/03/2021
6.57
 4,520 6.34 6.95 6.34 0 0 0
08/03/2021
6.34
 1,770 6.26 6.34 6.34 0 0 0
05/03/2021
6.26
 9,300 6.26 6.26 6.26 0 0 0
04/03/2021
6.26
 2,100 6.26 6.26 5.64 0 0 0
03/03/2021
6.26
 1,700 6.26 6.26 6.26 0 0 0
02/03/2021
6.26
 300 6.26 6.26 6.26 0 0 0
01/03/2021
6.26
 4,000 6.26 6.26 6.26 0 0 0
26/02/2021
6.26
 1,000 6.26 6.26 6.26 0 0 0
25/02/2021
6.26
 1,000 6.26 6.26 6.26 0 0 0
24/02/2021
6.26
 6,029 6.26 6.26 6.26 0 0 0
23/02/2021
6.26
 1,200 6.26 6.26 6.18 0 0 0
22/02/2021
6.26
 100 6.26 6.26 6.26 0 0 0
19/02/2021
6.26
 2,100 6.18 6.26 5.87 0 0 0
18/02/2021
6.18
 1,000 6.18 6.26 6.18 0 0 0
17/02/2021
6.18
 2,700 6.10 6.18 6.10 0 0 0
09/02/2021
6.10
 0 6.10 6.10 6.10 0 0 0
08/02/2021
6.10
 0 6.10 6.10 6.10 0 0 0
05/02/2021
6.10
 700 5.87 6.18 5.87 0 0 0
04/02/2021
5.87
 0 5.87 5.87 5.87 0 0 0
03/02/2021
5.87
 0 5.87 5.87 5.87 0 0 0
02/02/2021
5.87
 5,100 5.41 5.87 5.87 0 0 0
01/02/2021
5.41
 100 5.72 5.72 5.41 0 0 0
29/01/2021
5.72
 100 5.87 5.87 5.72 0 0 0
28/01/2021
5.87
 200 6.10 6.10 5.79 0 0 0
27/01/2021
6.10
 2,100 6.10 6.10 6.10 1,000 0 0.0
26/01/2021
6.10
 20,000 5.64 6.18 6.10 0 0 0
25/01/2021
5.64
 100 6.18 6.18 5.64 0 0 0
22/01/2021
6.18
 5,000 6.03 6.18 6.18 0 0 0
21/01/2021
6.03
 0 6.03 6.03 6.03 0 0 0
20/01/2021
6.03
 300 6.10 6.10 5.95 0 0 0
19/01/2021
6.10
 10,400 6.10 6.41 6.10 0 0 0
18/01/2021
6.10
 1,700 5.79 6.18 5.87 0 0 0
15/01/2021
5.79
 100 6.41 6.41 5.79 0 0 0
14/01/2021
6.41
 0 6.41 6.41 6.41 0 0 0
13/01/2021
6.41
 200 6.34 6.41 6.41 0 0 0
12/01/2021
6.34
 0 6.34 6.34 6.34 0 0 0
11/01/2021
6.34
 0 6.34 6.34 6.34 0 0 0
08/01/2021
6.34
 3,000 6.26 6.34 6.34 0 0 0
07/01/2021
6.26
 3,000 6.80 6.80 6.26 3,000 0 0.0
06/01/2021
6.80
 0 6.80 6.80 6.80 0 0 0
05/01/2021
6.80
 100 6.18 6.80 6.80 0 0 0
04/01/2021
6.18
 1,000 6.18 6.18 6.18 0 0 0
31/12/2020
6.18
 400 6.18 6.18 6.18 300 0 0.0
30/12/2020
6.18
 100 6.34 6.34 6.18 100 0 0.0
29/12/2020
6.34
 200 6.49 6.49 6.34 0 0 0
28/12/2020
6.49
 100 6.57 6.57 6.49 0 0 0
25/12/2020
6.57
 0 6.57 6.57 6.57 0 0 0
24/12/2020
6.57
 200 6.03 6.57 6.03 0 0 0
23/12/2020
6.03
 3,238 5.87 6.18 5.95 0 0 0
22/12/2020
5.87
 110 6.34 6.34 5.87 0 0 0
21/12/2020
6.34
 10 6.34 6.34 6.34 0 0 0
18/12/2020
6.34
 0 6.34 6.34 6.34 0 0 0
17/12/2020
6.34
 100 5.79 6.34 6.34 0 0 0
16/12/2020
5.79
 0 5.79 5.79 5.79 0 0 0
15/12/2020
5.79
 2,200 6.26 6.26 5.79 0 0 0
14/12/2020
6.26
 100 5.72 6.26 6.26 0 0 0
11/12/2020
5.72
 1,900 6.10 6.10 5.64 0 0 0
10/12/2020
6.10
 0 6.10 6.10 6.10 0 0 0
09/12/2020
6.10
 0 6.10 6.10 6.10 0 0 0
08/12/2020
6.10
 0 6.10 6.10 6.10 0 0 0
07/12/2020
6.10
 100 5.64 6.10 6.10 0 0 0
04/12/2020
5.64
 200 5.64 5.64 5.64 0 0 0
03/12/2020
5.64
 16 5.64 5.64 5.64 0 0 0
02/12/2020
5.64
 0 5.64 5.64 5.64 0 0 0
01/12/2020
5.64
 2,000 5.72 5.72 5.64 0 0 0
30/11/2020
5.72
 0 5.72 5.72 5.72 0 0 0
27/11/2020
5.72
 0 5.72 5.72 5.72 0 0 0
26/11/2020
5.72
 3,300 6.03 6.03 5.72 0 0 0
25/11/2020
6.03
 2,200 5.87 6.41 6.03 0 0 0
24/11/2020
5.87
 2,100 5.87 5.87 5.87 0 0 0
23/11/2020
5.87
 4,800 5.95 5.95 5.87 0 0 0
20/11/2020
5.95
 3,000 6.03 6.03 5.95 0 0 0
19/11/2020
6.03
 1,100 5.49 6.03 5.56 0 0 0
18/11/2020
5.49
 4,100 5.49 5.49 5.49 0 0 0
17/11/2020
5.49
 42 5.49 5.49 5.49 0 42 -0.0
16/11/2020
5.49
 0 5.49 5.49 5.49 0 0 0
13/11/2020
5.49
 0 5.49 5.49 5.49 0 0 0
12/11/2020
5.49
 0 5.49 5.49 5.49 0 0 0
11/11/2020
5.49
 0 5.49 5.49 5.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |