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)
29/06/2020
4.55
 105 4.25 4.55 4.55 0 0 0
26/06/2020
4.25
 0 4.25 4.25 4.25 0 0 0
25/06/2020
4.25
 2,000 4.43 4.43 4.25 0 0 0
24/06/2020
4.43
 1,400 4.31 4.43 4.19 0 0 0
23/06/2020
4.31
 3,205 4.55 4.55 4.25 0 0 0
22/06/2020
4.55
 100 4.55 4.55 4.55 0 0 0
19/06/2020
4.55
 0 4.55 4.55 4.55 0 0 0
18/06/2020
4.55
 0 4.55 4.55 4.55 0 0 0
17/06/2020
4.55
 100 5.02 5.02 4.55 0 0 0
16/06/2020
5.02
 100 4.66 5.02 5.02 0 0 0
15/06/2020
4.66
 0 4.66 4.66 4.66 0 0 0
12/06/2020
4.66
 100 4.25 4.66 4.66 0 0 0
11/06/2020
4.25
 6,800 4.66 5.02 4.25 0 0 0
10/06/2020
4.66
 100 4.25 4.66 4.66 0 0 0
09/06/2020
4.25
 1,400 3.90 4.25 4.13 0 0 0
08/06/2020
3.90
 300 4.31 4.31 3.90 0 0 0
05/06/2020
4.31
 1,300 4.07 4.31 3.72 0 0 0
04/06/2020
4.07
 2,800 4.13 4.55 4.07 0 0 0
03/06/2020
4.13
 3,000 3.78 4.13 4.13 0 0 0
02/06/2020
3.78
 310 4.07 4.31 3.78 0 0 0
01/06/2020
4.07
 5,200 3.72 4.07 3.72 0 0 0
29/05/2020
3.72
 200 4.13 4.49 3.72 0 0 0
28/05/2020
4.13
 3,700 4.07 4.37 4.01 0 0 0
27/05/2020
4.07
 7,100 4.01 4.37 3.96 0 0 0
26/05/2020
4.01
 4,200 3.96 4.25 4.01 2,100 0 0.0
25/05/2020
3.96
 4,700 3.60 3.96 3.78 0 0 0
22/05/2020
3.60
 100 3.84 3.84 3.60 0 0 0
21/05/2020
3.84
 200 3.84 3.84 3.48 0 0 0
20/05/2020
3.84
 6,600 3.84 4.19 3.48 0 0 0
19/05/2020
3.84
 100 3.60 3.84 3.84 0 0 0
18/05/2020
3.60
 1,229 3.54 3.84 3.60 0 0 0
15/05/2020
3.54
 179 3.25 3.54 3.54 0 0 0
14/05/2020
3.25
 100 3.60 3.60 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 3.78 3.90 3.78 0 0 0
08/05/2020
3.78
 5,600 3.66 3.84 3.31 0 3,500 0.0
07/05/2020
3.66
 1,500 3.72 3.78 3.66 0 0 0
06/05/2020
3.72
 1,100 3.96 3.96 3.66 0 0 0
05/05/2020
3.96
 300 3.72 3.96 3.42 0 0 0
04/05/2020
3.72
 3,600 3.42 3.72 3.37 0 1,800 0.0
29/04/2020
3.42
 2,900 3.37 3.66 3.42 0 2,600 0.0
28/04/2020
3.37
 2,010 3.60 3.66 3.37 0 0 0
27/04/2020
3.60
 300 3.66 3.84 3.31 0 0 0
24/04/2020
3.66
 5,500 3.72 4.07 3.54 0 800 0.0
23/04/2020
3.72
 4,128 3.42 3.72 3.60 0 1,800 0.0
22/04/2020
3.42
 100 3.72 3.72 3.42 0 0 0
21/04/2020
3.72
 8,200 4.13 4.13 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 3.90 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 3.54 3.66 3.54 0 0 0
14/04/2020
3.54
 1,800 3.25 3.54 3.54 0 1,800 0.0
13/04/2020
3.25
 100 3.54 3.54 3.25 0 0 0
10/04/2020
3.54
 3,400 3.54 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 3.54 3.54 3.42 0 0 0
07/04/2020
3.54
 200 3.42 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 3.37 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 3.72 3.72 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 3.84 3.84 3.72 0 0 0
18/03/2020
3.84
 1,300 3.72 3.84 3.37 0 0 0
17/03/2020
3.72
 3,700 3.42 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 3.72 4.07 3.42 0 0 0
11/03/2020
3.72
 2,900 3.72 3.72 3.37 0 0 0
10/03/2020
3.72
 100 4.07 4.07 3.72 0 0 0
09/03/2020
4.07
 2,500 4.13 4.13 3.72 0 0 0
06/03/2020
4.13
 200 4.07 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 3.72 4.07 4.07 0 0 0
26/02/2020
3.72
 300 3.60 3.96 3.25 0 0 0
25/02/2020
3.60
 100 3.90 3.90 3.60 0 0 0
24/02/2020
3.90
 100 4.31 4.31 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 3.90 4.25 3.90 0 0 0
19/02/2020
3.90
 100 4.31 4.31 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 4.01 4.31 4.31 0 0 0
14/02/2020
4.01
 2,100 3.66 4.01 3.78 0 0 0
13/02/2020
3.66
 100 3.96 3.96 3.66 0 0 0
12/02/2020
3.96
 700 3.60 3.96 3.66 0 0 0
11/02/2020
3.60
 900 3.84 4.19 3.60 0 0 0
10/02/2020
3.84
 200 3.90 4.19 3.84 0 0 0
07/02/2020
3.90
 100 3.54 3.90 3.90 0 0 0
06/02/2020
3.54
 0 3.54 3.54 3.54 0 0 0

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