CTCP Bao bì Dầu khí Việt Nam (pbp)

12.90
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
(2024-10-23) 		0.10 0.78% 98,027 15,000 0.2
12.50
12.90
12.90
2 tháng
(2024-09-23) 		0.19 1.52% 311,350 15,000 0.2
12.50
13.27
12.90
3 tháng
(2024-08-26) 		-0.18 -1.38% 444,968 15,000 0.2
12.50
13.27
12.90
6 tháng
(2024-05-27) 		1.78 16.03% 1,747,986 4,600 0.1
11.12
14.95
12.90
12 tháng
(2023-11-28) 		2.62 25.52% 2,465,812 20,600 0.2
10.28
14.95
12.90
24 tháng
(2022-12-05) 		1.67 14.84% 6,414,736 16,800 0.2
9.06
14.95
12.90
36 tháng
(2021-12-08) 		2.48 23.77% 25,458,082 -56,240 -1.8
7.48
39.84
12.90
60 tháng
(2019-12-19) 		8.79 214.17% 26,426,742 -36,146 -1.5
3.76
39.84
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/02/2018
9.85
 0 9.85 9.85 9.85 0 0 0
01/02/2018
9.85
 0 9.85 9.85 9.85 0 0 0
31/01/2018
9.85
 0 9.85 9.85 9.85 0 0 0
30/01/2018
9.85
 0 9.85 9.85 9.85 0 0 0
29/01/2018
9.85
 0 9.85 9.85 9.85 0 0 0
26/01/2018
9.85
 10 9.85 9.85 9.85 0 0 0
25/01/2018
9.85
 0 9.85 9.85 9.85 0 0 0
24/01/2018
9.85
 0 9.85 9.85 9.85 0 0 0
23/01/2018
9.85
 0 9.85 9.85 9.85 0 0 0
22/01/2018
9.85
 0 9.85 9.85 9.85 0 0 0
19/01/2018
9.85
 0 9.85 9.85 9.85 0 0 0
18/01/2018
9.85
 0 9.85 9.85 9.85 0 0 0
17/01/2018
9.85
 0 9.85 9.85 9.85 0 0 0
16/01/2018
9.85
 0 9.85 9.85 9.85 0 0 0
15/01/2018
9.85
 0 9.85 9.85 9.85 0 0 0
12/01/2018
9.85
 0 9.85 9.85 9.85 0 0 0
11/01/2018
9.85
 0 9.85 9.85 9.85 0 0 0
10/01/2018
9.85
 0 9.85 9.85 9.85 0 0 0
09/01/2018
9.85
 0 9.85 9.85 9.85 0 0 0
08/01/2018
9.85
 0 9.85 9.85 9.85 0 0 0
05/01/2018
9.85
 0 9.85 9.85 9.85 0 0 0
04/01/2018
9.85
 0 9.85 9.85 9.85 0 0 0
03/01/2018
9.85
 100 9.52 9.85 9.85 100 0 0.0
02/01/2018
9.52
 600 9.20 9.52 9.31 600 0 0.0
29/12/2017
9.20
 0 9.20 9.20 9.20 0 0 0
28/12/2017
9.20
 0 9.20 9.20 9.20 0 0 0
27/12/2017
9.20
 0 9.20 9.20 9.20 0 0 0
26/12/2017
9.20
 1,700 8.38 9.20 7.77 600 0 0.0
25/12/2017
8.38
 0 8.38 8.38 8.38 0 0 0
22/12/2017
8.38
 0 8.38 8.38 8.38 0 0 0
21/12/2017
8.38
 200 8.59 8.59 8.38 0 0 0
20/12/2017
8.59
 0 8.59 8.59 8.59 0 0 0
19/12/2017
8.59
 0 8.59 8.59 8.59 0 0 0
18/12/2017
8.59
 0 8.59 8.59 8.59 0 0 0
15/12/2017
8.59
 0 8.59 8.59 8.59 0 0 0
14/12/2017
8.59
 0 8.59 8.59 8.59 0 0 0
13/12/2017
8.59
 0 8.59 8.59 8.59 0 0 0
12/12/2017
8.59
 0 8.59 8.59 8.59 0 0 0
11/12/2017
8.59
 0 8.59 8.59 8.59 0 0 0
08/12/2017
8.59
 600 7.88 8.65 8.59 100 0 0.0
07/12/2017
7.88
 7,000 8.70 8.70 7.88 0 7,000 -0.1
06/12/2017
8.70
 100 8.59 8.70 8.70 100 0 0.0
05/12/2017
8.59
 0 8.59 8.59 8.59 0 0 0
04/12/2017
8.59
 0 8.59 8.59 8.59 0 0 0
01/12/2017
8.59
 0 8.59 8.59 8.59 0 0 0
30/11/2017
8.59
 100 8.48 8.59 8.59 0 0 0
29/11/2017
8.48
 100 7.99 8.48 8.48 100 0 0.0
28/11/2017
7.99
 100 7.88 7.99 7.99 0 100 -0.0
27/11/2017
7.88
 0 7.88 7.88 7.88 0 0 0
24/11/2017
7.88
 1,000 8.48 8.48 7.88 0 0 0
23/11/2017
8.48
 0 8.48 8.48 8.48 0 0 0
22/11/2017
8.48
 100 7.94 8.48 8.48 100 0 0.0
21/11/2017
7.94
 100 8.32 8.32 7.94 0 0 0
20/11/2017
8.32
 100 8.59 8.59 8.32 0 0 0
17/11/2017
8.59
 100 8.59 8.59 8.59 0 0 0
16/11/2017
8.59
 0 8.59 8.59 8.59 0 0 0
15/11/2017
8.59
 1,100 8.48 8.59 8.21 100 800 -0.0
14/11/2017
8.48
 0 8.48 8.48 8.48 0 0 0
13/11/2017
8.48
 0 8.48 8.48 8.48 0 0 0
10/11/2017
8.48
 100 7.94 8.48 8.48 100 0 0.0
09/11/2017
7.94
 1,400 8.70 8.70 7.94 0 0 0
08/11/2017
8.70
 100 8.54 8.70 8.70 100 0 0.0
07/11/2017
8.54
 1,600 8.65 8.65 7.94 100 0 0.0
06/11/2017
8.65
 0 8.65 8.65 8.65 0 0 0
03/11/2017
8.65
 0 8.65 8.65 8.65 0 0 0
02/11/2017
8.65
 0 8.65 8.65 8.65 0 0 0
01/11/2017
8.65
 0 8.65 8.65 8.65 0 0 0
31/10/2017
8.65
 0 8.65 8.65 8.65 0 0 0
30/10/2017
8.65
 0 8.65 8.65 8.65 0 0 0
27/10/2017
8.65
 0 8.65 8.65 8.65 0 0 0
26/10/2017
8.65
 100 8.43 8.65 8.65 100 0 0.0
25/10/2017
8.43
 0 8.43 8.43 8.43 0 0 0
24/10/2017
8.43
 1,600 8.38 9.14 8.38 100 500 -0.0
23/10/2017
8.38
 5,100 8.38 9.14 8.38 100 5,000 -0.1
20/10/2017
8.38
 33,500 9.14 9.14 8.38 0 10,400 -0.2
19/10/2017
9.14
 0 9.14 9.14 9.14 0 0 0
18/10/2017
9.14
 0 9.14 9.14 9.14 0 0 0
17/10/2017
9.14
 100 8.92 9.14 9.14 100 0 0.0
16/10/2017
8.92
 0 8.92 8.92 8.92 0 0 0
13/10/2017
8.92
 0 8.92 8.92 8.92 0 0 0
12/10/2017
8.92
 0 8.92 8.92 8.92 0 0 0
11/10/2017
8.92
 0 8.92 8.92 8.92 0 0 0
10/10/2017
8.92
 4,100 9.31 9.31 8.48 100 0 0.0
09/10/2017
9.31
 100 8.76 9.31 9.31 100 100 0
06/10/2017
8.76
 3,700 8.76 8.76 8.48 100 0 0.0
05/10/2017
8.76
 100 9.20 9.20 8.76 0 0 0
04/10/2017
9.20
 100 8.87 9.20 9.20 100 0 0.0
03/10/2017
8.87
 0 8.87 8.87 8.87 0 0 0
02/10/2017
8.87
 100 8.81 8.87 8.87 100 0 0.0
29/09/2017
8.81
 100 8.76 8.81 8.81 100 0 0.0
28/09/2017
8.76
 3,200 8.48 8.87 8.48 200 100 0.0
27/09/2017
8.48
 10,000 8.87 8.87 8.48 0 0 0
26/09/2017
8.87
 1,300 8.70 9.03 8.54 200 100 0.0
25/09/2017
8.70
 11,100 8.76 8.76 8.59 100 0 0.0
22/09/2017
8.76
 100 9.09 9.09 8.76 0 0 0
21/09/2017
9.09
 6,900 9.25 9.25 8.76 5,900 0 0.1
20/09/2017
9.25
 6,400 9.25 9.25 8.76 5,400 0 0.1
19/09/2017
9.25
 0 9.25 9.25 9.25 0 0 0
18/09/2017
9.25
 500 9.14 9.25 9.03 200 0 0.0
15/09/2017
9.14
 400 8.81 9.42 9.14 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |