CTCP Bao bì Dầu khí Việt Nam (pbp)

13.70
-0.10
(-0.72%)
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
(2024-08-20) 		0.50 3.76% 234,000 -11,000 -0.1
13.30
14.50
13.80
2 tháng
(2024-07-22) 		-0.30 -2.13% 507,700 -11,000 -0.1
12.50
14.60
13.80
3 tháng
(2024-06-21) 		0.90 6.98% 1,225,900 -11,400 -0.2
12.50
16
13.80
6 tháng
(2024-03-25) 		2.30 20% 1,749,200 -10,400 -0.1
11.50
16
13.80
12 tháng
(2023-09-25) 		2.80 25.48% 2,498,900 -2,100 -0.0
10.90
16
13.80
24 tháng
(2022-09-30) 		-9.69 -41.24% 9,523,925 1,900 0.0
9.41
23.49
13.80
36 tháng
(2021-10-05) 		4.26 44.71% 25,506,539 -54,840 -1.8
8.01
42.64
13.80
60 tháng
(2019-10-16) 		7.06 104.79% 26,172,730 -51,146 -1.7
4.03
42.64
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2018
7.62
 2,100 7.56 7.62 7.03 0 0 0
26/04/2018
7.56
 1,000 7.62 7.62 7.56 0 0 0
24/04/2018
7.62
 400 7.03 7.62 7.62 0 0 0
23/04/2018
7.03
 465 7.21 7.44 7.03 0 0 0
20/04/2018
7.21
 540 7.56 7.85 7.21 0 0 0
19/04/2018
7.56
 13,600 7.85 7.85 7.27 0 0 0
18/04/2018
7.85
 0 7.85 7.85 7.85 0 0 0
17/04/2018
7.85
 3,100 7.38 7.91 7.85 0 0 0
16/04/2018
7.38
 0 7.38 7.38 7.38 0 0 0
13/04/2018
7.38
 100 7.79 7.79 7.38 0 0 0
12/04/2018
7.79
 400 7.85 7.85 7.38 0 0 0
11/04/2018
7.85
 500 7.44 7.85 7.85 0 0 0
10/04/2018
7.44
 100 7.38 7.44 7.44 0 0 0
09/04/2018
7.38
 1,600 7.32 7.73 7.38 0 0 0
06/04/2018
7.32
 0 7.32 7.32 7.32 0 0 0
05/04/2018
7.32
 0 7.32 7.32 7.32 0 0 0
04/04/2018
7.32
 800 7.27 7.32 6.56 0 200 -0.0
03/04/2018
7.27
 0 7.27 7.27 7.27 0 0 0
02/04/2018
7.27
 0 7.27 7.27 7.27 0 0 0
30/03/2018
7.27
 0 7.27 7.27 7.27 0 0 0
29/03/2018
7.27
 0 7.27 7.27 7.27 0 0 0
28/03/2018
7.27
 0 7.27 7.27 7.27 0 0 0
27/03/2018
7.27
 200 7.27 7.27 7.27 0 0 0
26/03/2018
7.27
 1,442 7.27 7.27 7.27 0 0 0
23/03/2018
7.27
 0 7.27 7.27 7.27 0 0 0
22/03/2018
7.27
 400 7.27 7.27 7.27 0 0 0
21/03/2018
7.27
 200 7.03 7.27 7.27 0 0 0
20/03/2018
7.03
 0 7.03 7.03 7.03 0 0 0
19/03/2018
7.03
 0 7.03 7.03 7.03 0 0 0
16/03/2018
7.03
 0 7.03 7.03 7.03 0 0 0
15/03/2018
7.03
 0 7.03 7.03 7.03 0 0 0
14/03/2018
7.03
 0 7.03 7.03 7.03 0 0 0
13/03/2018
7.03
 3,200 6.97 7.03 7.03 0 0 0
12/03/2018
6.97
 50 6.97 6.97 6.97 0 50 -0.0
09/03/2018
6.97
 1,100 6.97 6.97 6.97 0 1,100 -0.0
08/03/2018
6.97
 200 7.32 7.32 6.74 0 200 -0.0
07/03/2018
7.32
 34,910 7.79 7.79 7.32 0 34,710 -0.4
06/03/2018
7.79
 300 7.62 7.79 6.85 100 100 0.0
05/03/2018
7.62
 0 7.62 7.62 7.62 0 0 0
02/03/2018
7.62
 0 7.62 7.62 7.62 0 0 0
01/03/2018
7.62
 5,000 7.79 7.79 7.62 0 5,000 -0.1
28/02/2018
7.79
 11,800 8.61 8.61 7.79 0 11,200 -0.1
27/02/2018
8.61
 100 9.49 9.49 8.61 0 0 0
26/02/2018
9.49
 400 10.55 11.42 9.49 200 0 0.0
23/02/2018
10.55
 0 10.55 10.55 10.55 0 0 0
22/02/2018
10.55
 0 10.55 10.55 10.55 0 0 0
21/02/2018
10.55
 0 10.55 10.55 10.55 0 0 0
13/02/2018
10.55
 0 10.55 10.55 10.55 0 0 0
12/02/2018
10.55
 0 10.55 10.55 10.55 0 0 0
09/02/2018
10.55
 0 10.55 10.55 10.55 0 0 0
08/02/2018
10.55
 0 10.55 10.55 10.55 0 0 0
07/02/2018
10.55
 0 10.55 10.55 10.55 0 0 0
06/02/2018
10.55
 0 10.55 10.55 10.55 0 0 0
05/02/2018
10.55
 0 10.55 10.55 10.55 0 0 0
02/02/2018
10.55
 0 10.55 10.55 10.55 0 0 0
01/02/2018
10.55
 0 10.55 10.55 10.55 0 0 0
31/01/2018
10.55
 0 10.55 10.55 10.55 0 0 0
30/01/2018
10.55
 0 10.55 10.55 10.55 0 0 0
29/01/2018
10.55
 0 10.55 10.55 10.55 0 0 0
26/01/2018
10.55
 10 10.55 10.55 10.55 0 0 0
25/01/2018
10.55
 0 10.55 10.55 10.55 0 0 0
24/01/2018
10.55
 0 10.55 10.55 10.55 0 0 0
23/01/2018
10.55
 0 10.55 10.55 10.55 0 0 0
22/01/2018
10.55
 0 10.55 10.55 10.55 0 0 0
19/01/2018
10.55
 0 10.55 10.55 10.55 0 0 0
18/01/2018
10.55
 0 10.55 10.55 10.55 0 0 0
17/01/2018
10.55
 0 10.55 10.55 10.55 0 0 0
16/01/2018
10.55
 0 10.55 10.55 10.55 0 0 0
15/01/2018
10.55
 0 10.55 10.55 10.55 0 0 0
12/01/2018
10.55
 0 10.55 10.55 10.55 0 0 0
11/01/2018
10.55
 0 10.55 10.55 10.55 0 0 0
10/01/2018
10.55
 0 10.55 10.55 10.55 0 0 0
09/01/2018
10.55
 0 10.55 10.55 10.55 0 0 0
08/01/2018
10.55
 0 10.55 10.55 10.55 0 0 0
05/01/2018
10.55
 0 10.55 10.55 10.55 0 0 0
04/01/2018
10.55
 0 10.55 10.55 10.55 0 0 0
03/01/2018
10.55
 100 10.19 10.55 10.55 100 0 0.0
02/01/2018
10.19
 600 9.84 10.19 9.96 600 0 0.0
29/12/2017
9.84
 0 9.84 9.84 9.84 0 0 0
28/12/2017
9.84
 0 9.84 9.84 9.84 0 0 0
27/12/2017
9.84
 0 9.84 9.84 9.84 0 0 0
26/12/2017
9.84
 1,700 8.96 9.84 8.32 600 0 0.0
25/12/2017
8.96
 0 8.96 8.96 8.96 0 0 0
22/12/2017
8.96
 0 8.96 8.96 8.96 0 0 0
21/12/2017
8.96
 200 9.20 9.20 8.96 0 0 0
20/12/2017
9.20
 0 9.20 9.20 9.20 0 0 0
19/12/2017
9.20
 0 9.20 9.20 9.20 0 0 0
18/12/2017
9.20
 0 9.20 9.20 9.20 0 0 0
15/12/2017
9.20
 0 9.20 9.20 9.20 0 0 0
14/12/2017
9.20
 0 9.20 9.20 9.20 0 0 0
13/12/2017
9.20
 0 9.20 9.20 9.20 0 0 0
12/12/2017
9.20
 0 9.20 9.20 9.20 0 0 0
11/12/2017
9.20
 0 9.20 9.20 9.20 0 0 0
08/12/2017
9.20
 600 8.44 9.26 9.20 100 0 0.0
07/12/2017
8.44
 7,000 9.32 9.32 8.44 0 7,000 -0.1
06/12/2017
9.32
 100 9.20 9.32 9.32 100 0 0.0
05/12/2017
9.20
 0 9.20 9.20 9.20 0 0 0
04/12/2017
9.20
 0 9.20 9.20 9.20 0 0 0
01/12/2017
9.20
 0 9.20 9.20 9.20 0 0 0
30/11/2017
9.20
 100 9.08 9.20 9.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |