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)
27/01/2022
9.57
 301 8.99 9.86 9.57 100 0 0.0
26/01/2022
8.99
 1,200 9.65 9.65 8.70 0 0 0
25/01/2022
9.65
 5,100 9.79 9.79 9.06 0 0 0
24/01/2022
9.79
 500 9.43 9.79 9.28 0 0 0
21/01/2022
9.43
 6,901 10.01 10.01 9.21 0 0 0
20/01/2022
10.01
 900 9.50 10.01 9.50 0 0 0
19/01/2022
9.50
 6,900 9.06 9.50 9.06 0 0 0
18/01/2022
9.06
 9,000 9.57 9.57 9.06 0 0 0
17/01/2022
9.57
 4,300 9.79 10.15 9.21 0 0 0
14/01/2022
9.79
 5,200 9.57 9.79 9.14 0 0 0
13/01/2022
9.57
 3,600 10.08 10.15 9.57 0 0 0
12/01/2022
10.08
 12,940 10.15 10.44 9.79 0 2,440 0.0
11/01/2022
10.15
 10,600 10.15 10.23 9.79 0 0 0
10/01/2022
10.15
 37,600 10.59 10.59 10.15 0 0 0
07/01/2022
10.59
 39,300 10.59 10.59 10.30 0 0 0
06/01/2022
10.59
 82,000 10.59 10.59 10.23 0 0 0
05/01/2022
10.59
 141,500 11.46 11.53 10.37 0 0 0
04/01/2022
11.46
 96,200 10.66 11.60 9.94 0 0 0
31/12/2021
10.66
 59,211 10.52 11.53 10.15 0 0 0
30/12/2021
10.52
 91,700 10.23 10.52 9.50 0 1,400 0.0
29/12/2021
10.23
 115,700 9.79 10.73 9.43 0 0 0
28/12/2021
9.79
 116,200 9.21 10.08 9.21 0 0 0
27/12/2021
9.21
 4,900 9.14 9.28 9.21 0 0 0
24/12/2021
9.14
 14,700 9.14 9.28 9.06 0 0 0
23/12/2021
9.14
 21,200 9.06 9.57 9.06 0 0 0
22/12/2021
9.06
 26,500 8.92 9.06 8.92 0 0 0
21/12/2021
8.92
 28,936 8.92 8.99 8.85 0 0 0
20/12/2021
8.92
 2,400 8.99 8.99 8.92 0 0 0
17/12/2021
8.99
 2,300 8.92 9.06 8.92 0 0 0
16/12/2021
8.92
 3,600 8.92 9.28 8.92 0 0 0
15/12/2021
8.92
 11,300 8.92 9.79 8.77 0 0 0
14/12/2021
8.92
 1,400 9.28 9.72 8.70 0 0 0
13/12/2021
9.28
 4,800 8.92 9.79 8.92 0 0 0
10/12/2021
8.92
 9,000 9.06 9.06 8.85 0 0 0
09/12/2021
9.06
 400 8.99 9.28 9.06 0 0 0
08/12/2021
8.99
 3,600 9.06 9.06 8.63 0 0 0
07/12/2021
9.06
 15,200 8.70 9.28 8.34 0 0 0
06/12/2021
8.70
 7,000 9.06 9.28 8.70 0 0 0
03/12/2021
9.06
 2,300 9.14 9.65 8.99 0 0 0
02/12/2021
9.14
 7,070 9.06 9.28 8.70 0 0 0
01/12/2021
9.06
 2,400 8.99 9.06 8.99 0 0 0
30/11/2021
8.99
 5,700 9.21 9.21 8.92 0 0 0
29/11/2021
9.21
 1,200 8.99 9.28 9.21 0 0 0
26/11/2021
8.99
 16,600 9.28 9.28 8.99 0 0 0
25/11/2021
9.28
 2,000 9.43 9.43 9.06 0 0 0
24/11/2021
9.43
 4,800 9.36 9.72 9.43 100 0 0.0
23/11/2021
9.36
 3,100 8.85 9.50 8.77 0 0 0
22/11/2021
8.85
 12,241 9.65 9.65 8.85 0 0 0
19/11/2021
9.65
 13,800 9.79 9.79 9.06 5,000 0 0.1
18/11/2021
9.79
 6,800 10.30 10.30 9.79 0 0 0
17/11/2021
10.30
 200 9.72 10.30 9.79 0 0 0
16/11/2021
9.72
 34,117 9.72 10.44 9.72 0 0 0
15/11/2021
9.72
 26,700 9.36 10.01 9.43 0 0 0
12/11/2021
9.36
 10,000 9.28 9.36 9.28 0 0 0
11/11/2021
9.28
 5,300 9.06 9.36 9.28 4,000 0 0.1
10/11/2021
9.06
 5,100 8.99 9.36 9.06 4,500 0 0.1
09/11/2021
8.99
 14,500 8.70 9.36 8.99 1,800 0 0.0
08/11/2021
8.70
 47,800 8.70 9.50 8.70 200 0 0.0
05/11/2021
8.70
 21,400 8.77 9.36 8.70 0 0 0
04/11/2021
8.77
 20,900 8.12 8.85 8.12 0 0 0
03/11/2021
8.12
 13,000 8.77 9.57 8.12 800 0 0.0
02/11/2021
8.77
 14,400 8.56 9.36 8.34 0 0 0
01/11/2021
8.56
 10,600 8.05 8.70 8.34 0 0 0
29/10/2021
8.05
 3,500 8.12 8.12 7.98 0 0 0
28/10/2021
8.12
 1,000 7.76 8.19 7.83 0 0 0
27/10/2021
7.76
 800 7.69 7.76 7.69 0 0 0
26/10/2021
7.69
 2,000 7.61 7.69 7.54 0 0 0
25/10/2021
7.61
 3,500 7.32 7.61 7.61 0 0 0
22/10/2021
7.32
 0 7.32 7.32 7.32 0 0 0
21/10/2021
7.32
 10,500 7.18 7.83 7.32 0 0 0
20/10/2021
7.18
 9,800 7.98 8.34 7.18 0 0 0
19/10/2021
7.98
 3,500 7.98 7.98 7.98 0 0 0
18/10/2021
7.98
 1,000 7.98 7.98 7.98 0 0 0
15/10/2021
7.98
 1,600 7.98 7.98 7.90 0 0 0
14/10/2021
7.98
 1,000 7.61 7.98 7.98 0 0 0
13/10/2021
7.61
 0 7.61 7.61 7.61 0 0 0
12/10/2021
7.61
 0 7.61 7.61 7.61 0 0 0
11/10/2021
7.61
 0 7.61 7.61 7.61 0 0 0
08/10/2021
7.61
 0 7.61 7.61 7.61 0 0 0
07/10/2021
7.61
 641 7.98 7.98 7.61 0 0 0
06/10/2021
7.98
 1,000 7.69 7.98 7.98 0 0 0
05/10/2021
7.69
 200 8.12 8.12 7.32 0 0 0
04/10/2021
8.12
 1,300 7.98 8.12 7.98 0 0 0
01/10/2021
7.98
 0 7.98 7.98 7.98 0 0 0
30/09/2021
7.98
 200 7.90 7.98 7.18 0 100 0.0
29/09/2021
7.90
 2,400 7.90 7.90 7.90 2,400 0 0.0
28/09/2021
7.90
 3,700 7.54 7.98 7.47 1,500 0 0.0
27/09/2021
7.54
 1,000 7.54 7.54 7.54 1,000 0 0.0
24/09/2021
7.54
 2,200 7.54 7.54 7.54 2,200 0 0.0
23/09/2021
7.54
 3,600 7.54 7.61 7.54 0 0 0
22/09/2021
7.54
 5,200 7.54 7.54 7.54 0 0 0
21/09/2021
7.54
 1,100 8.19 8.19 7.54 0 0 0
20/09/2021
8.19
 600 7.98 8.19 8.19 0 0 0
17/09/2021
7.98
 300 7.83 7.98 7.98 0 0 0
16/09/2021
7.83
 3,100 7.32 7.83 7.40 0 0 0
15/09/2021
7.32
 400 7.18 7.32 7.32 0 0 0
14/09/2021
7.18
 100 6.96 7.18 7.18 0 0 0
13/09/2021
6.96
 0 6.96 6.96 6.96 0 0 0
10/09/2021
6.96
 1,800 7.03 7.03 6.96 0 0 0
09/09/2021
7.03
 110 7.18 7.18 7.03 0 0 0

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