CTCP Bao bì Dầu khí Việt Nam (pbp)

12.90
0
(0%)
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
(2024-10-28) 		0 0% 87,717 15,000 0.2
12.50
12.90
12.90
2 tháng
(2024-09-26) 		0.29 2.27% 282,142 15,000 0.2
12.50
13.27
12.90
3 tháng
(2024-08-27) 		0.10 0.78% 439,756 15,000 0.2
12.50
13.27
12.90
6 tháng
(2024-05-29) 		1.13 9.58% 1,748,186 4,600 0.1
11.59
14.95
12.90
12 tháng
(2023-12-01) 		2.44 23.28% 2,463,812 20,600 0.2
10.28
14.95
12.90
24 tháng
(2022-12-06) 		1.93 17.57% 6,352,436 16,800 0.2
9.06
14.95
12.90
36 tháng
(2021-12-13) 		2.14 19.90% 25,449,082 -56,240 -1.8
7.48
39.84
12.90
60 tháng
(2019-12-23) 		8.59 199.21% 26,428,642 -36,146 -1.5
3.76
39.84
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/07/2020
5.13
 2,600 5.27 5.27 4.79 0 0 0
02/07/2020
5.27
 0 5.27 5.27 5.27 0 0 0
01/07/2020
5.27
 0 5.27 5.27 5.27 0 0 0
30/06/2020
5.27
 0 5.27 5.27 5.27 0 0 0
29/06/2020
5.27
 105 4.93 5.27 5.27 0 0 0
26/06/2020
4.93
 0 4.93 4.93 4.93 0 0 0
25/06/2020
4.93
 2,000 5.13 5.13 4.93 0 0 0
24/06/2020
5.13
 1,400 5.00 5.13 4.86 0 0 0
23/06/2020
5.00
 3,205 5.27 5.27 4.93 0 0 0
22/06/2020
5.27
 100 5.27 5.27 5.27 0 0 0
19/06/2020
5.27
 0 5.27 5.27 5.27 0 0 0
18/06/2020
5.27
 0 5.27 5.27 5.27 0 0 0
17/06/2020
5.27
 100 5.82 5.82 5.27 0 0 0
16/06/2020
5.82
 100 5.41 5.82 5.82 0 0 0
15/06/2020
5.41
 0 5.41 5.41 5.41 0 0 0
12/06/2020
5.41
 100 4.93 5.41 5.41 0 0 0
11/06/2020
4.93
 6,800 5.41 5.82 4.93 0 0 0
10/06/2020
5.41
 100 4.93 5.41 5.41 0 0 0
09/06/2020
4.93
 1,400 4.52 4.93 4.79 0 0 0
08/06/2020
4.52
 300 5.00 5.00 4.52 0 0 0
05/06/2020
5.00
 1,300 4.72 5.00 4.31 0 0 0
04/06/2020
4.72
 2,800 4.79 5.27 4.72 0 0 0
03/06/2020
4.79
 3,000 4.38 4.79 4.79 0 0 0
02/06/2020
4.38
 310 4.72 5.00 4.38 0 0 0
01/06/2020
4.72
 5,200 4.31 4.72 4.31 0 0 0
29/05/2020
4.31
 200 4.79 5.20 4.31 0 0 0
28/05/2020
4.79
 3,700 4.72 5.06 4.65 0 0 0
27/05/2020
4.72
 7,100 4.65 5.06 4.59 0 0 0
26/05/2020
4.65
 4,200 4.59 4.93 4.65 2,100 0 0.0
25/05/2020
4.59
 4,700 4.17 4.59 4.38 0 0 0
22/05/2020
4.17
 100 4.45 4.45 4.17 0 0 0
21/05/2020
4.45
 200 4.45 4.45 4.04 0 0 0
20/05/2020
4.45
 6,600 4.45 4.86 4.04 0 0 0
19/05/2020
4.45
 100 4.17 4.45 4.45 0 0 0
18/05/2020
4.17
 1,229 4.11 4.45 4.17 0 0 0
15/05/2020
4.11
 179 3.76 4.11 4.11 0 0 0
14/05/2020
3.76
 100 4.17 4.17 3.76 0 0 0
13/05/2020
4.17
 0 4.17 4.17 4.17 0 0 0
12/05/2020
4.17
 7,713 4.38 4.52 4.17 0 1,800 -0.0
11/05/2020
4.38
 4,500 4.38 4.52 4.38 0 0 0
08/05/2020
4.38
 5,600 4.24 4.45 3.83 0 3,500 -0.0
07/05/2020
4.24
 1,500 4.31 4.38 4.24 0 0 0
06/05/2020
4.31
 1,100 4.59 4.59 4.24 0 0 0
05/05/2020
4.59
 300 4.31 4.59 3.97 0 0 0
04/05/2020
4.31
 3,600 3.97 4.31 3.90 0 1,800 -0.0
29/04/2020
3.97
 2,900 3.90 4.24 3.97 0 2,600 -0.0
28/04/2020
3.90
 2,010 4.17 4.24 3.90 0 0 0
27/04/2020
4.17
 300 4.24 4.45 3.83 0 0 0
24/04/2020
4.24
 5,500 4.31 4.72 4.11 0 800 -0.0
23/04/2020
4.31
 4,128 3.97 4.31 4.17 0 1,800 -0.0
22/04/2020
3.97
 100 4.31 4.31 3.97 0 0 0
21/04/2020
4.31
 8,200 4.79 4.79 4.31 0 5,000 -0.0
20/04/2020
4.79
 0 4.79 4.79 4.79 0 0 0
17/04/2020
4.79
 3,146 4.52 4.86 4.72 0 0 0
16/04/2020
4.52
 2,300 4.24 4.59 4.24 0 200 -0.0
15/04/2020
4.24
 11,300 4.11 4.24 4.11 0 0 0
14/04/2020
4.11
 1,800 3.76 4.11 4.11 0 1,800 -0.0
13/04/2020
3.76
 100 4.11 4.11 3.76 0 0 0
10/04/2020
4.11
 3,400 4.11 4.17 3.70 0 0 0
09/04/2020
4.11
 0 4.11 4.11 4.11 0 0 0
08/04/2020
4.11
 5,400 4.11 4.11 3.97 0 0 0
07/04/2020
4.11
 200 3.97 4.31 4.11 0 100 -0.0
06/04/2020
3.97
 0 3.97 3.97 3.97 0 0 0
03/04/2020
3.97
 1,500 3.90 4.11 3.97 0 0 0
01/04/2020
3.90
 5,000 3.90 3.90 3.90 0 0 0
31/03/2020
3.90
 0 3.90 3.90 3.90 0 0 0
30/03/2020
3.90
 500 4.31 4.31 3.90 0 0 0
27/03/2020
4.31
 0 4.31 4.31 4.31 0 0 0
26/03/2020
4.31
 0 4.31 4.31 4.31 0 0 0
25/03/2020
4.31
 0 4.31 4.31 4.31 0 0 0
24/03/2020
4.31
 0 4.31 4.31 4.31 0 0 0
23/03/2020
4.31
 0 4.31 4.31 4.31 0 0 0
20/03/2020
4.31
 0 4.31 4.31 4.31 0 0 0
19/03/2020
4.31
 500 4.45 4.45 4.31 0 0 0
18/03/2020
4.45
 1,300 4.31 4.45 3.90 0 0 0
17/03/2020
4.31
 3,700 3.97 4.31 3.63 0 0 0
16/03/2020
3.97
 0 3.97 3.97 3.97 0 0 0
13/03/2020
3.97
 0 3.97 3.97 3.97 0 0 0
12/03/2020
3.97
 2,600 4.31 4.72 3.97 0 0 0
11/03/2020
4.31
 2,900 4.31 4.31 3.90 0 0 0
10/03/2020
4.31
 100 4.72 4.72 4.31 0 0 0
09/03/2020
4.72
 2,500 4.79 4.79 4.31 0 0 0
06/03/2020
4.79
 200 4.72 4.79 4.79 0 0 0
05/03/2020
4.72
 0 4.72 4.72 4.72 0 0 0
04/03/2020
4.72
 0 4.72 4.72 4.72 0 0 0
03/03/2020
4.72
 0 4.72 4.72 4.72 0 0 0
02/03/2020
4.72
 0 4.72 4.72 4.72 0 0 0
28/02/2020
4.72
 0 4.72 4.72 4.72 0 0 0
27/02/2020
4.72
 7,000 4.31 4.72 4.72 0 0 0
26/02/2020
4.31
 300 4.17 4.59 3.76 0 0 0
25/02/2020
4.17
 100 4.52 4.52 4.17 0 0 0
24/02/2020
4.52
 100 5.00 5.00 4.52 0 0 0
21/02/2020
5.00
 700 4.93 5.00 4.93 0 0 0
20/02/2020
4.93
 1,300 4.52 4.93 4.52 0 0 0
19/02/2020
4.52
 100 5.00 5.00 4.52 0 0 0
18/02/2020
5.00
 0 5.00 5.00 5.00 0 0 0
17/02/2020
5.00
 100 4.65 5.00 5.00 0 0 0
14/02/2020
4.65
 2,100 4.24 4.65 4.38 0 0 0
13/02/2020
4.24
 100 4.59 4.59 4.24 0 0 0
12/02/2020
4.59
 700 4.17 4.59 4.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |