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)
28/06/2022
7.69
 30,600 7.40 7.69 7.25 0 0 0
27/06/2022
7.40
 8,900 7.32 7.61 7.32 0 0 0
24/06/2022
7.32
 13,100 7.32 7.98 7.32 0 0 0
23/06/2022
7.32
 21,800 6.67 7.32 6.82 0 0 0
22/06/2022
6.67
 13,200 6.60 6.96 6.60 0 0 0
21/06/2022
6.60
 15,900 6.45 6.96 6.38 0 0 0
20/06/2022
6.45
 31,400 6.82 7.18 6.45 0 0 0
17/06/2022
6.82
 70,400 7.54 7.54 6.82 0 0 0
16/06/2022
7.54
 14,900 7.76 7.90 7.40 0 0 0
15/06/2022
7.76
 53,800 8.56 8.56 7.76 0 0 0
14/06/2022
8.56
 18,400 8.56 8.70 8.05 0 0 0
13/06/2022
8.56
 42,900 9.43 9.43 8.48 0 0 0
10/06/2022
9.43
 37,711 9.94 10.37 9.06 0 0 0
09/06/2022
9.94
 36,400 9.65 10.15 9.72 0 0 0
08/06/2022
9.65
 8,000 9.50 10.01 9.65 0 0 0
07/06/2022
9.50
 77,200 10.52 10.52 9.50 0 0 0
06/06/2022
10.52
 39,100 11.17 11.46 10.52 0 0 0
03/06/2022
11.17
 29,900 11.46 11.82 11.02 0 0 0
02/06/2022
11.46
 26,113 12.33 12.47 11.46 2,000 0 0.0
01/06/2022
12.33
 18,700 12.55 12.69 12.18 1,000 0 0.0
31/05/2022
12.55
 67,700 11.82 12.62 11.46 0 0 0
30/05/2022
11.82
 15,600 11.82 12.11 11.46 0 0 0
27/05/2022
11.82
 9,909 12.18 12.18 11.82 0 0 0
26/05/2022
12.18
 40,800 11.82 12.33 11.60 0 0 0
25/05/2022
11.82
 35,300 11.53 12.18 11.31 0 0 0
24/05/2022
11.53
 35,100 12.11 12.26 11.53 0 0 0
23/05/2022
12.11
 28,423 12.04 12.69 11.68 0 0 0
20/05/2022
12.04
 47,800 12.33 12.47 11.97 0 0 0
19/05/2022
12.33
 36,000 12.69 12.84 11.60 0 0 0
18/05/2022
12.69
 34,509 13.13 14.21 12.69 0 0 0
17/05/2022
13.13
 25,500 12.33 13.13 12.26 0 0 0
16/05/2022
12.33
 36,100 12.11 13.27 12.18 0 0 0
13/05/2022
12.11
 56,820 13.42 13.42 12.11 0 0 0
12/05/2022
13.42
 38,100 14.87 14.87 13.42 0 0 0
11/05/2022
14.87
 22,500 15.45 16.32 14.50 0 0 0
10/05/2022
15.45
 64,529 14.07 15.45 12.69 0 0 0
09/05/2022
14.07
 34,521 15.59 15.59 14.07 0 0 0
06/05/2022
15.59
 95,200 16.32 17.40 15.01 0 0 0
05/05/2022
16.32
 181,350 14.87 16.32 15.45 0 0 0
04/05/2022
14.87
 9,100 13.56 14.87 14.87 0 0 0
29/04/2022
13.56
 48,100 12.33 13.56 12.33 0 0 0
28/04/2022
12.33
 115,122 13.34 13.63 12.26 0 0 0
27/04/2022
13.34
 26,724 14.14 14.87 13.20 0 0 0
26/04/2022
14.14
 94,400 15.66 15.66 14.14 0 0 0
25/04/2022
15.66
 61,571 17.33 17.33 15.66 0 0 0
22/04/2022
17.33
 61,800 19.22 19.51 17.33 0 0 0
21/04/2022
19.22
 93,700 19.22 21.10 17.40 0 0 0
20/04/2022
19.22
 202,335 17.48 19.22 15.74 0 0 0
19/04/2022
17.48
 92,800 19.36 19.58 17.48 0 0 0
18/04/2022
19.36
 28,800 21.47 21.47 19.36 0 0 0
15/04/2022
21.47
 137,200 23.79 23.79 21.47 0 0 0
14/04/2022
23.79
 107,900 26.40 27.19 23.79 0 0 0
13/04/2022
26.40
 139,000 28.07 29.01 25.31 0 0 0
12/04/2022
28.07
 96,000 31.11 31.11 28.07 0 0 0
08/04/2022
31.11
 84,704 32.34 32.34 29.73 0 0 0
07/04/2022
32.34
 129,156 31.91 32.78 30.82 0 0 0
06/04/2022
31.91
 161,314 29.37 32.20 29.44 0 0 0
05/04/2022
29.37
 104,000 28.14 29.37 28.14 0 0 0
04/04/2022
28.14
 119,000 27.41 29.44 27.41 0 0 0
01/04/2022
27.41
 145,200 30.46 30.97 27.41 0 0 0
31/03/2022
30.46
 214,100 30.97 31.98 27.92 0 0 0
30/03/2022
30.97
 195,600 34.37 34.37 30.97 0 0 0
29/03/2022
34.37
 190,542 34.08 35.46 32.49 0 0 0
28/03/2022
34.08
 211,595 33.36 34.81 30.10 0 1,500 -0.1
25/03/2022
33.36
 244,601 31.04 33.36 31.04 0 0 0
24/03/2022
31.04
 176,510 28.28 31.04 28.65 0 0 0
23/03/2022
28.28
 205,902 25.74 28.28 25.82 500 0 0.0
22/03/2022
25.74
 136,510 24.58 25.74 22.48 0 0 0
21/03/2022
24.58
 87,900 27.27 27.27 24.58 0 0 0
18/03/2022
27.27
 94,900 26.83 27.56 24.22 0 0 0
17/03/2022
26.83
 135,706 24.95 27.41 26.61 0 0 0
16/03/2022
24.95
 130,700 22.70 24.95 20.45 0 9,100 -0.3
15/03/2022
22.70
 143,500 25.16 26.03 22.70 0 0 0
14/03/2022
25.16
 104,500 27.92 27.92 25.16 0 0 0
11/03/2022
27.92
 92,847 27.49 29.37 24.87 500 0 0.0
10/03/2022
27.49
 160,306 30.53 30.53 27.49 0 0 0
09/03/2022
30.53
 144,725 31.98 32.05 29.01 0 0 0
08/03/2022
31.98
 164,687 31.18 33.36 29.01 0 0 0
07/03/2022
31.18
 141,551 28.36 31.18 29.01 0 0 0
04/03/2022
28.36
 225,855 25.82 28.36 23.93 1,000 0 0.0
03/03/2022
25.82
 154,787 23.50 25.82 23.93 0 0 0
02/03/2022
23.50
 179,576 21.39 23.50 21.39 0 0 0
01/03/2022
21.39
 309,909 20.09 21.68 18.13 0 0 0
28/02/2022
20.09
 275,563 22.26 23.57 20.09 0 0 0
25/02/2022
22.26
 208,400 24.58 26.90 22.26 0 1,000 -0.0
24/02/2022
24.58
 184,840 22.41 24.58 22.12 0 8,000 -0.3
23/02/2022
22.41
 272,950 20.38 22.41 20.45 600 11,000 -0.3
22/02/2022
20.38
 229,540 18.57 20.38 16.75 0 8,000 -0.2
21/02/2022
18.57
 321,724 16.90 18.57 16.90 1,000 12,100 -0.3
18/02/2022
16.90
 161,970 15.37 16.90 15.59 0 19,800 -0.4
17/02/2022
15.37
 157,329 14.00 15.37 15.01 0 3,000 -0.1
16/02/2022
14.00
 204,700 12.76 14.00 13.85 2,100 20,000 -0.3
15/02/2022
12.76
 190,530 11.60 12.76 11.60 12,800 0 0.2
14/02/2022
11.60
 102,801 10.88 11.60 10.81 1,000 0 0.0
11/02/2022
10.88
 112,173 10.08 10.95 10.15 0 0 0
10/02/2022
10.08
 102,700 9.21 10.08 9.28 0 0 0
09/02/2022
9.21
 12,700 9.28 9.57 9.21 0 0 0
08/02/2022
9.28
 2,900 9.43 9.57 9.06 0 0 0
07/02/2022
9.43
 11,600 9.21 9.43 9.06 0 0 0
28/01/2022
9.21
 2,300 9.57 9.57 9.21 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |