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)
14/04/2021
7.13
 0 7.13 7.13 7.13 0 0 0
13/04/2021
7.13
 70 7.13 7.13 7.13 0 0 0
12/04/2021
7.13
 79 7.13 7.13 7.13 0 0 0
09/04/2021
7.13
 800 6.53 7.13 5.93 0 0 0
08/04/2021
6.53
 0 6.53 6.53 6.53 0 0 0
07/04/2021
6.53
 348 7.13 7.13 6.53 0 0 0
06/04/2021
7.13
 0 7.13 7.13 7.13 0 0 0
05/04/2021
7.13
 3,000 7.27 7.27 7.13 0 0 0
02/04/2021
7.27
 0 7.27 7.27 7.27 0 0 0
01/04/2021
7.27
 1,303 6.93 7.27 7.27 0 0 0
31/03/2021
6.93
 0 6.93 6.93 6.93 0 0 0
30/03/2021
6.93
 1,400 6.40 7.00 6.60 0 0 0
29/03/2021
6.40
 1,600 6.40 6.40 5.80 0 0 0
26/03/2021
6.40
 2,015 6.13 6.40 6.13 0 0 0
25/03/2021
6.13
 2,100 6.07 6.20 6.07 0 0 0
24/03/2021
6.07
 1,700 6.60 7.20 6.07 0 0 0
23/03/2021
6.60
 1,200 6.00 6.60 5.93 0 0 0
22/03/2021
6.00
 2,700 5.67 6.20 5.33 0 0 0
19/03/2021
5.67
 300 5.93 5.93 5.40 0 0 0
18/03/2021
5.93
 1,000 5.93 5.93 5.93 0 0 0
17/03/2021
5.93
 400 6.40 6.40 5.93 0 0 0
16/03/2021
6.40
 3,200 7.07 7.07 6.40 0 0 0
15/03/2021
7.07
 1,800 6.67 7.33 6.00 0 0 0
12/03/2021
6.67
 700 6.07 6.67 6.67 100 0 0.0
11/03/2021
6.07
 3,000 5.67 6.20 5.60 0 0 0
10/03/2021
5.67
 100 5.67 5.67 5.67 0 0 0
09/03/2021
5.67
 4,520 5.47 6.00 5.47 0 0 0
08/03/2021
5.47
 1,770 5.40 5.47 5.47 0 0 0
05/03/2021
5.40
 9,300 5.40 5.40 5.40 0 0 0
04/03/2021
5.40
 2,100 5.40 5.40 4.87 0 0 0
03/03/2021
5.40
 1,700 5.40 5.40 5.40 0 0 0
02/03/2021
5.40
 300 5.40 5.40 5.40 0 0 0
01/03/2021
5.40
 4,000 5.40 5.40 5.40 0 0 0
26/02/2021
5.40
 1,000 5.40 5.40 5.40 0 0 0
25/02/2021
5.40
 1,000 5.40 5.40 5.40 0 0 0
24/02/2021
5.40
 6,029 5.40 5.40 5.40 0 0 0
23/02/2021
5.40
 1,200 5.40 5.40 5.33 0 0 0
22/02/2021
5.40
 100 5.40 5.40 5.40 0 0 0
19/02/2021
5.40
 2,100 5.33 5.40 5.07 0 0 0
18/02/2021
5.33
 1,000 5.33 5.40 5.33 0 0 0
17/02/2021
5.33
 2,700 5.27 5.33 5.27 0 0 0
09/02/2021
5.27
 0 5.27 5.27 5.27 0 0 0
08/02/2021
5.27
 0 5.27 5.27 5.27 0 0 0
05/02/2021
5.27
 700 5.07 5.33 5.07 0 0 0
04/02/2021
5.07
 0 5.07 5.07 5.07 0 0 0
03/02/2021
5.07
 0 5.07 5.07 5.07 0 0 0
02/02/2021
5.07
 5,100 4.67 5.07 5.07 0 0 0
01/02/2021
4.67
 100 4.93 4.93 4.67 0 0 0
29/01/2021
4.93
 100 5.07 5.07 4.93 0 0 0
28/01/2021
5.07
 200 5.27 5.27 5.00 0 0 0
27/01/2021
5.27
 2,100 5.27 5.27 5.27 1,000 0 0.0
26/01/2021
5.27
 20,000 4.87 5.33 5.27 0 0 0
25/01/2021
4.87
 100 5.33 5.33 4.87 0 0 0
22/01/2021
5.33
 5,000 5.20 5.33 5.33 0 0 0
21/01/2021
5.20
 0 5.20 5.20 5.20 0 0 0
20/01/2021
5.20
 300 5.27 5.27 5.13 0 0 0
19/01/2021
5.27
 10,400 5.27 5.53 5.27 0 0 0
18/01/2021
5.27
 1,700 5.00 5.33 5.07 0 0 0
15/01/2021
5.00
 100 5.53 5.53 5.00 0 0 0
14/01/2021
5.53
 0 5.53 5.53 5.53 0 0 0
13/01/2021
5.53
 200 5.47 5.53 5.53 0 0 0
12/01/2021
5.47
 0 5.47 5.47 5.47 0 0 0
11/01/2021
5.47
 0 5.47 5.47 5.47 0 0 0
08/01/2021
5.47
 3,000 5.40 5.47 5.47 0 0 0
07/01/2021
5.40
 3,000 5.87 5.87 5.40 3,000 0 0.0
06/01/2021
5.87
 0 5.87 5.87 5.87 0 0 0
05/01/2021
5.87
 100 5.33 5.87 5.87 0 0 0
04/01/2021
5.33
 1,000 5.33 5.33 5.33 0 0 0
31/12/2020
5.33
 400 5.33 5.33 5.33 300 0 0.0
30/12/2020
5.33
 100 5.47 5.47 5.33 100 0 0.0
29/12/2020
5.47
 200 5.60 5.60 5.47 0 0 0
28/12/2020
5.60
 100 5.67 5.67 5.60 0 0 0
25/12/2020
5.67
 0 5.67 5.67 5.67 0 0 0
24/12/2020
5.67
 200 5.20 5.67 5.20 0 0 0
23/12/2020
5.20
 3,238 5.07 5.33 5.13 0 0 0
22/12/2020
5.07
 110 5.47 5.47 5.07 0 0 0
21/12/2020
5.47
 10 5.47 5.47 5.47 0 0 0
18/12/2020
5.47
 0 5.47 5.47 5.47 0 0 0
17/12/2020
5.47
 100 5.00 5.47 5.47 0 0 0
16/12/2020
5.00
 0 5.00 5.00 5.00 0 0 0
15/12/2020
5.00
 2,200 5.40 5.40 5.00 0 0 0
14/12/2020
5.40
 100 4.93 5.40 5.40 0 0 0
11/12/2020
4.93
 1,900 5.27 5.27 4.87 0 0 0
10/12/2020
5.27
 0 5.27 5.27 5.27 0 0 0
09/12/2020
5.27
 0 5.27 5.27 5.27 0 0 0
08/12/2020
5.27
 0 5.27 5.27 5.27 0 0 0
07/12/2020
5.27
 100 4.87 5.27 5.27 0 0 0
04/12/2020
4.87
 200 4.87 4.87 4.87 0 0 0
03/12/2020
4.87
 16 4.87 4.87 4.87 0 0 0
02/12/2020
4.87
 0 4.87 4.87 4.87 0 0 0
01/12/2020
4.87
 2,000 4.93 4.93 4.87 0 0 0
30/11/2020
4.93
 0 4.93 4.93 4.93 0 0 0
27/11/2020
4.93
 0 4.93 4.93 4.93 0 0 0
26/11/2020
4.93
 3,300 5.20 5.20 4.93 0 0 0
25/11/2020
5.20
 2,200 5.07 5.53 5.20 0 0 0
24/11/2020
5.07
 2,100 5.07 5.07 5.07 0 0 0
23/11/2020
5.07
 4,800 5.13 5.13 5.07 0 0 0
20/11/2020
5.13
 3,000 5.20 5.20 5.13 0 0 0
19/11/2020
5.20
 1,100 4.73 5.20 4.80 0 0 0
18/11/2020
4.73
 4,100 4.73 4.73 4.73 0 0 0

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