CTCP Bao bì Dầu khí Việt Nam (pbp)

9.60
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
(2026-09-14) 		0.20 1.94% 14,600 1,100 0.0
9.60
10.50
9.60
2 tháng
(2026-08-17) 		0.09 0.82% 35,000 8,200 0.1
9.60
10.97
9.60
3 tháng
(2026-07-16) 		0.09 0.82% 69,700 10,900 0.1
9.60
10.97
9.60
6 tháng
(2026-04-17) 		-1.94 -15.61% 163,800 24,100 0.3
9.60
12.44
9.60
12 tháng
(2025-10-20) 		-0.89 -7.80% 654,400 -20,100 -0.3
9.60
12.44
9.60
24 tháng
(2024-10-24) 		-0.54 -4.92% 2,577,416 36,300 0.4
8.89
12.44
9.60
36 tháng
(2023-10-30) 		1.47 16.30% 5,058,390 38,100 0.4
8.79
12.90
9.60
60 tháng
(2021-11-09) 		1.51 16.76% 27,914,110 -16,240 -1.3
6.45
34.37
9.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 10.15 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 9.21 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 9.57 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 9.06 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 9.72 9.79 8.77 0 0 0
14/12/2021
8.92
 1,400 8.70 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 8.99 8.99 8.85 0 0 0
09/12/2021
9.06
 400 9.28 9.28 9.06 0 0 0
08/12/2021
8.99
 3,600 8.63 8.99 8.63 0 0 0
07/12/2021
9.06
 15,200 8.34 9.28 8.34 0 0 0
06/12/2021
8.70
 7,000 8.85 9.28 8.70 0 0 0
03/12/2021
9.06
 2,300 9.06 9.65 8.99 0 0 0
02/12/2021
9.14
 7,070 8.70 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 8.92 9.06 8.92 0 0 0
29/11/2021
9.21
 1,200 9.28 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 9.28 9.36 9.06 0 0 0
24/11/2021
9.43
 4,800 9.72 9.72 9.43 100 0 0.0
23/11/2021
9.36
 3,100 8.77 9.50 8.77 0 0 0
22/11/2021
8.85
 12,241 9.43 9.65 8.85 0 0 0
19/11/2021
9.65
 13,800 9.65 9.65 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 9.79 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 9.43 10.01 9.43 0 0 0
12/11/2021
9.36
 10,000 9.36 9.36 9.28 0 0 0
11/11/2021
9.28
 5,300 9.36 9.36 9.28 4,000 0 0.1
10/11/2021
9.06
 5,100 9.06 9.36 9.06 4,500 0 0.1
09/11/2021
8.99
 14,500 9.36 9.36 8.99 1,800 0 0.0
08/11/2021
8.70
 47,800 9.50 9.50 8.70 200 0 0.0
05/11/2021
8.70
 21,400 8.85 9.36 8.70 0 0 0
04/11/2021
8.77
 20,900 8.56 8.85 8.12 0 0 0
03/11/2021
8.12
 13,000 9.57 9.57 8.12 800 0 0.0
02/11/2021
8.77
 14,400 8.34 9.36 8.34 0 0 0
01/11/2021
8.56
 10,600 8.34 8.70 8.34 0 0 0
29/10/2021
8.05
 3,500 8.05 8.05 7.98 0 0 0
28/10/2021
8.12
 1,000 7.83 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 7.54 7.69 7.54 0 0 0
25/10/2021
7.61
 3,500 7.61 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 7.83 7.83 7.32 0 0 0
20/10/2021
7.18
 9,800 8.27 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 7.90 7.98 7.90 0 0 0
14/10/2021
7.98
 1,000 7.98 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 7.61 7.61 7.61 0 0 0
06/10/2021
7.98
 1,000 7.98 7.98 7.98 0 0 0
05/10/2021
7.69
 200 7.32 7.69 7.32 0 0 0
04/10/2021
8.12
 1,300 8.12 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 7.18 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 7.98 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 7.61 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 8.19 8.19 8.19 0 0 0
17/09/2021
7.98
 300 7.98 7.98 7.98 0 0 0
16/09/2021
7.83
 3,100 7.40 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 7.18 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 6.96 6.96 6.96 0 0 0
09/09/2021
7.03
 110 7.03 7.03 7.03 0 0 0
08/09/2021
7.18
 1,200 7.18 7.18 7.18 1,200 0 0.0
07/09/2021
7.18
 4,700 7.25 7.25 7.18 0 0 0
06/09/2021
7.47
 9,050 7.47 7.47 7.47 0 0 0
01/09/2021
7.18
 4,800 7.54 7.54 7.11 0 0 0
31/08/2021
7.11
 2,011 6.96 7.11 6.96 0 0 0
30/08/2021
6.74
 400 6.74 6.74 6.74 0 0 0
27/08/2021
6.74
 0 6.74 6.74 6.74 0 0 0
26/08/2021
6.74
 30 6.74 6.74 6.74 0 0 0
25/08/2021
6.74
 810 6.74 6.74 6.74 0 0 0
24/08/2021
6.16
 140 6.16 6.16 6.16 0 100 0.0
23/08/2021
6.82
 100 6.82 6.82 6.82 0 0 0
20/08/2021
6.82
 400 7.18 7.18 6.82 0 0 0
19/08/2021
6.60
 3,100 7.25 7.25 6.60 1,100 0 0.0
18/08/2021
7.32
 600 7.25 7.32 7.25 0 0 0
17/08/2021
6.96
 600 6.89 6.96 6.89 0 0 0
16/08/2021
6.82
 500 6.74 6.82 6.74 0 0 0
13/08/2021
6.67
 4,900 6.67 6.67 6.67 0 0 0
12/08/2021
6.60
 2,000 6.60 6.60 6.60 0 0 0
11/08/2021
6.74
 1,400 6.74 6.74 6.74 1,400 0 0.0

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