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)
02/06/2020
3.78
 310 4.31 4.31 3.78 0 0 0
01/06/2020
4.07
 5,200 4.01 4.07 3.72 0 0 0
29/05/2020
3.72
 200 4.49 4.49 3.72 0 0 0
28/05/2020
4.13
 3,700 4.37 4.37 4.01 0 0 0
27/05/2020
4.07
 7,100 4.37 4.37 3.96 0 0 0
26/05/2020
4.01
 4,200 4.25 4.25 4.01 2,100 0 0.0
25/05/2020
3.96
 4,700 3.90 3.96 3.78 0 0 0
22/05/2020
3.60
 100 3.60 3.60 3.60 0 0 0
21/05/2020
3.84
 200 3.48 3.84 3.48 0 0 0
20/05/2020
3.84
 6,600 4.19 4.19 3.48 0 0 0
19/05/2020
3.84
 100 3.84 3.84 3.84 0 0 0
18/05/2020
3.60
 1,229 3.84 3.84 3.60 0 0 0
15/05/2020
3.54
 179 3.54 3.54 3.54 0 0 0
14/05/2020
3.25
 100 3.25 3.25 3.25 0 0 0
13/05/2020
3.60
 0 3.60 3.60 3.60 0 0 0
12/05/2020
3.60
 7,713 3.78 3.90 3.60 0 1,800 0.0
11/05/2020
3.78
 4,500 3.90 3.90 3.78 0 0 0
08/05/2020
3.78
 5,600 3.31 3.84 3.31 0 3,500 0.0
07/05/2020
3.66
 1,500 3.78 3.78 3.66 0 0 0
06/05/2020
3.72
 1,100 3.66 3.72 3.66 0 0 0
05/05/2020
3.96
 300 3.42 3.96 3.42 0 0 0
04/05/2020
3.72
 3,600 3.37 3.72 3.37 0 1,800 0.0
29/04/2020
3.42
 2,900 3.60 3.66 3.42 0 2,600 0.0
28/04/2020
3.37
 2,010 3.37 3.66 3.37 0 0 0
27/04/2020
3.60
 300 3.31 3.84 3.31 0 0 0
24/04/2020
3.66
 5,500 3.54 4.07 3.54 0 800 0.0
23/04/2020
3.72
 4,128 3.72 3.72 3.60 0 1,800 0.0
22/04/2020
3.42
 100 3.42 3.42 3.42 0 0 0
21/04/2020
3.72
 8,200 3.72 3.78 3.72 0 5,000 0.0
20/04/2020
4.13
 0 4.13 4.13 4.13 0 0 0
17/04/2020
4.13
 3,146 4.19 4.19 4.07 0 0 0
16/04/2020
3.90
 2,300 3.66 3.96 3.66 0 200 0.0
15/04/2020
3.66
 11,300 3.66 3.66 3.54 0 0 0
14/04/2020
3.54
 1,800 3.54 3.54 3.54 0 1,800 0.0
13/04/2020
3.25
 100 3.25 3.25 3.25 0 0 0
10/04/2020
3.54
 3,400 3.19 3.60 3.19 0 0 0
09/04/2020
3.54
 0 3.54 3.54 3.54 0 0 0
08/04/2020
3.54
 5,400 3.42 3.54 3.42 0 0 0
07/04/2020
3.54
 200 3.72 3.72 3.54 0 100 0.0
06/04/2020
3.42
 0 3.42 3.42 3.42 0 0 0
03/04/2020
3.42
 1,500 3.54 3.54 3.42 0 0 0
01/04/2020
3.37
 5,000 3.37 3.37 3.37 0 0 0
31/03/2020
3.37
 0 3.37 3.37 3.37 0 0 0
30/03/2020
3.37
 500 3.37 3.37 3.37 0 0 0
27/03/2020
3.72
 0 3.72 3.72 3.72 0 0 0
26/03/2020
3.72
 0 3.72 3.72 3.72 0 0 0
25/03/2020
3.72
 0 3.72 3.72 3.72 0 0 0
24/03/2020
3.72
 0 3.72 3.72 3.72 0 0 0
23/03/2020
3.72
 0 3.72 3.72 3.72 0 0 0
20/03/2020
3.72
 0 3.72 3.72 3.72 0 0 0
19/03/2020
3.72
 500 3.72 3.72 3.72 0 0 0
18/03/2020
3.84
 1,300 3.37 3.84 3.37 0 0 0
17/03/2020
3.72
 3,700 3.13 3.72 3.13 0 0 0
16/03/2020
3.42
 0 3.42 3.42 3.42 0 0 0
13/03/2020
3.42
 0 3.42 3.42 3.42 0 0 0
12/03/2020
3.42
 2,600 3.54 4.07 3.42 0 0 0
11/03/2020
3.72
 2,900 3.37 3.72 3.37 0 0 0
10/03/2020
3.72
 100 3.72 3.72 3.72 0 0 0
09/03/2020
4.07
 2,500 3.72 4.07 3.72 0 0 0
06/03/2020
4.13
 200 4.13 4.13 4.13 0 0 0
05/03/2020
4.07
 0 4.07 4.07 4.07 0 0 0
04/03/2020
4.07
 0 4.07 4.07 4.07 0 0 0
03/03/2020
4.07
 0 4.07 4.07 4.07 0 0 0
02/03/2020
4.07
 0 4.07 4.07 4.07 0 0 0
28/02/2020
4.07
 0 4.07 4.07 4.07 0 0 0
27/02/2020
4.07
 7,000 4.07 4.07 4.07 0 0 0
26/02/2020
3.72
 300 3.25 3.96 3.25 0 0 0
25/02/2020
3.60
 100 3.60 3.60 3.60 0 0 0
24/02/2020
3.90
 100 3.90 3.90 3.90 0 0 0
21/02/2020
4.31
 700 4.25 4.31 4.25 0 0 0
20/02/2020
4.25
 1,300 4.19 4.25 3.90 0 0 0
19/02/2020
3.90
 100 3.90 3.90 3.90 0 0 0
18/02/2020
4.31
 0 4.31 4.31 4.31 0 0 0
17/02/2020
4.31
 100 4.31 4.31 4.31 0 0 0
14/02/2020
4.01
 2,100 4.01 4.01 3.78 0 0 0
13/02/2020
3.66
 100 3.66 3.66 3.66 0 0 0
12/02/2020
3.96
 700 3.96 3.96 3.66 0 0 0
11/02/2020
3.60
 900 3.66 4.19 3.60 0 0 0
10/02/2020
3.84
 200 4.19 4.19 3.84 0 0 0
07/02/2020
3.90
 100 3.90 3.90 3.90 0 0 0
06/02/2020
3.54
 0 3.54 3.54 3.54 0 0 0
05/02/2020
3.54
 100 3.54 3.54 3.54 0 0 0
04/02/2020
3.60
 100 3.60 3.60 3.60 0 0 0
03/02/2020
3.72
 1,500 4.01 4.01 3.54 0 0 0
31/01/2020
3.66
 3,300 3.66 3.66 3.54 0 0 0
30/01/2020
3.66
 100 3.66 3.66 3.66 0 0 0
22/01/2020
3.90
 3,200 4.49 4.49 3.90 0 0 0
21/01/2020
4.31
 100 4.31 4.31 4.31 0 0 0
20/01/2020
3.96
 100 3.96 3.96 3.96 0 0 0
17/01/2020
3.60
 500 4.31 4.31 3.60 0 0 0
16/01/2020
3.96
 900 3.96 3.96 3.96 0 0 0
15/01/2020
4.37
 100 4.37 4.37 4.37 0 0 0
14/01/2020
4.84
 0 4.84 4.84 4.84 0 0 0
13/01/2020
4.84
 100 4.84 4.84 4.84 0 0 0
10/01/2020
4.43
 100 4.43 4.43 4.43 0 0 0
09/01/2020
4.07
 400 3.84 4.07 3.84 0 0 0
08/01/2020
3.72
 0 3.72 3.72 3.72 0 0 0
07/01/2020
3.72
 700 3.66 3.72 3.66 0 0 0
06/01/2020
3.72
 1,500 3.66 3.72 3.66 0 0 0
03/01/2020
3.60
 0 3.60 3.60 3.60 0 0 0

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