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)
18/03/2021
5.93
 1,000 5.93 5.93 5.93 0 0 0
17/03/2021
5.93
 400 6.27 6.27 5.93 0 0 0
16/03/2021
6.40
 3,200 6.87 6.87 6.40 0 0 0
15/03/2021
7.07
 1,800 6.00 7.33 6.00 0 0 0
12/03/2021
6.67
 700 6.67 6.67 6.67 100 0 0.0
11/03/2021
6.07
 3,000 5.60 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 6.00 6.00 5.47 0 0 0
08/03/2021
5.47
 1,770 5.47 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 4.87 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 5.33 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 5.07 5.40 5.07 0 0 0
18/02/2021
5.33
 1,000 5.40 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 5.07 5.07 5.07 0 0 0
01/02/2021
4.67
 100 4.67 4.67 4.67 0 0 0
29/01/2021
4.93
 100 4.93 4.93 4.93 0 0 0
28/01/2021
5.07
 200 5.00 5.07 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 5.27 5.33 5.27 0 0 0
25/01/2021
4.87
 100 4.87 4.87 4.87 0 0 0
22/01/2021
5.33
 5,000 5.33 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 5.13 5.20 5.13 0 0 0
19/01/2021
5.27
 10,400 5.33 5.53 5.27 0 0 0
18/01/2021
5.27
 1,700 5.33 5.33 5.07 0 0 0
15/01/2021
5.00
 100 5.00 5.00 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 5.53 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 5.47 5.47 5.47 0 0 0
07/01/2021
5.40
 3,000 5.53 5.53 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 5.87 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 5.33 5.33 5.33 100 0 0.0
29/12/2020
5.47
 200 5.47 5.47 5.47 0 0 0
28/12/2020
5.60
 100 5.60 5.60 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 5.27 5.33 5.13 0 0 0
22/12/2020
5.07
 110 5.07 5.07 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 5.47 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 5.00 5.13 5.00 0 0 0
14/12/2020
5.40
 100 5.40 5.40 5.40 0 0 0
11/12/2020
4.93
 1,900 4.87 4.93 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 5.27 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 4.87 4.87 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 5.00 5.00 4.93 0 0 0
25/11/2020
5.20
 2,200 5.53 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 5.07 5.07 5.07 0 0 0
20/11/2020
5.13
 3,000 5.13 5.13 5.13 0 0 0
19/11/2020
5.20
 1,100 4.80 5.20 4.80 0 0 0
18/11/2020
4.73
 4,100 4.73 4.73 4.73 0 0 0
17/11/2020
4.73
 42 4.73 4.73 4.73 0 42 0.0
16/11/2020
4.73
 0 4.73 4.73 4.73 0 0 0
13/11/2020
4.73
 0 4.73 4.73 4.73 0 0 0
12/11/2020
4.73
 0 4.73 4.73 4.73 0 0 0
11/11/2020
4.73
 0 4.73 4.73 4.73 0 0 0
10/11/2020
4.73
 0 4.73 4.73 4.73 0 0 0
09/11/2020
4.73
 0 4.73 4.73 4.73 0 0 0
06/11/2020
4.73
 0 4.73 4.73 4.73 0 0 0
05/11/2020
4.73
 0 4.73 4.73 4.73 0 0 0
04/11/2020
4.73
 0 4.73 4.73 4.73 0 0 0
03/11/2020
4.73
 0 4.73 4.73 4.73 0 0 0
02/11/2020
4.73
 400 4.73 4.73 4.73 0 0 0
30/10/2020
4.93
 0 4.93 4.93 4.93 0 0 0
29/10/2020
4.93
 0 4.93 4.93 4.93 0 0 0
28/10/2020
4.93
 0 4.93 4.93 4.93 0 0 0
27/10/2020
4.93
 0 4.93 4.93 4.93 0 0 0
26/10/2020
4.93
 0 4.93 4.93 4.93 0 0 0
23/10/2020
4.93
 0 4.93 4.93 4.93 0 0 0
22/10/2020
4.93
 100 4.93 4.93 4.93 0 0 0

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