CTCP Bao bì Dầu khí Việt Nam (pbp)

13.80
0.10
(0.73%)
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
(2024-08-19) 		0.20 1.48% 236,700 -11,000 -0.1
13.30
14.50
13.70
2 tháng
(2024-07-22) 		-0.40 -2.84% 498,700 -11,000 -0.1
12.50
14.60
13.70
3 tháng
(2024-06-20) 		0.70 5.38% 1,226,100 -11,400 -0.2
12.50
16
13.70
6 tháng
(2024-03-22) 		1.70 14.17% 1,743,400 -10,400 -0.1
11.50
16
13.70
12 tháng
(2023-09-25) 		2.70 24.57% 2,489,900 -2,100 -0.0
10.90
16
13.70
24 tháng
(2022-09-29) 		-9.97 -42.13% 9,588,825 1,900 0.0
9.41
23.67
13.70
36 tháng
(2021-10-04) 		3.62 35.96% 25,498,839 -54,840 -1.8
8.01
42.64
13.70
60 tháng
(2019-10-15) 		6.96 103.31% 26,163,730 -51,146 -1.7
4.03
42.64
13.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
11.80
 0 11.80 11.80 11.80 0 0 0
24/04/2024
11.80
 11,200 11.80 11.90 11.50 0 0 0
23/04/2024
11.80
 200 11.90 11.90 11.80 0 0 0
22/04/2024
11.80
 9,300 11.60 11.80 11.40 0 0 0
19/04/2024
11.70
 3,500 12 12 11.20 0 0 0
17/04/2024
11.70
 1,200 11.80 11.80 11.50 0 0 0
16/04/2024
11.80
 6,200 12.10 12.10 11.50 0 0 0
15/04/2024
12.10
 2,600 12.10 12.20 12 0 0 0
12/04/2024
12.10
 58,400 12 12.20 11.60 0 0 0
11/04/2024
11.50
 73,300 11.60 11.60 11.50 0 0 0
10/04/2024
11.70
 1,900 11.40 11.70 11.40 0 0 0
09/04/2024
11.70
 3,200 11.90 11.90 11.70 0 0 0
08/04/2024
11.70
 200 11.60 11.70 11.60 0 0 0
05/04/2024
11.70
 3,000 11.80 11.90 11.70 0 0 0
04/04/2024
11.80
 1,700 11.80 11.80 11.60 0 0 0
03/04/2024
11.60
 11,000 11.60 11.80 11.60 0 0 0
02/04/2024
11.60
 2,800 11.50 11.80 11.50 0 0 0
01/04/2024
11.60
 1,400 11.70 11.70 11.60 0 0 0
29/03/2024
11.60
 4,600 11.60 11.70 11.60 0 0 0
28/03/2024
11.60
 7,200 11.80 11.80 11.30 0 0 0
27/03/2024
11.70
 1,100 11.90 11.90 11.70 0 0 0
26/03/2024
11.60
 22,900 11.90 11.90 10.50 0 0 0
25/03/2024
11.50
 1,700 12 12 11.50 0 0 0
22/03/2024
12
 3,200 11.80 12 11.80 0 0 0
21/03/2024
11.80
 800 11.80 11.80 11.60 0 0 0
20/03/2024
11.80
 2,100 11.80 12.30 11.70 0 0 0
19/03/2024
11.80
 0 11.80 11.80 11.80 0 0 0
18/03/2024
11.80
 2,300 11.80 11.80 11.70 0 0 0
15/03/2024
11.80
 2,300 12.10 12.10 11.70 0 0 0
14/03/2024
12.10
 12,800 12 12.10 12 0 0 0
13/03/2024
12
 2,900 12 12.20 12 0 0 0
12/03/2024
12
 4,700 11.60 12.50 11.60 0 0 0
11/03/2024
11.60
 4,000 11.70 12.10 11.60 0 0 0
08/03/2024
11.70
 4,900 12 12 11.60 0 0 0
07/03/2024
12
 4,900 12 12 11.60 0 0 0
06/03/2024
12
 200 12 12 11.80 0 0 0
05/03/2024
12
 18,200 11.90 12 11.80 0 0 0
04/03/2024
11.90
 5,000 11.80 11.90 11.80 0 0 0
01/03/2024
11.80
 1,200 11.90 11.90 11.60 0 0 0
29/02/2024
11.90
 5,600 11.70 11.90 11.50 0 0 0
28/02/2024
11.70
 12,900 11.60 11.90 11.40 0 0 0
27/02/2024
11.60
 500 11.60 11.60 11.60 0 0 0
26/02/2024
11.60
 900 11.80 11.80 11.50 0 0 0
23/02/2024
11.80
 3,700 11.60 11.80 11.30 0 0 0
22/02/2024
11.60
 11,200 11.70 11.90 11.40 0 0 0
21/02/2024
11.70
 6,900 11.70 11.90 11.60 0 0 0
20/02/2024
11.70
 8,100 11.70 11.80 11.70 0 0 0
19/02/2024
11.70
 4,900 11.70 11.90 11.70 0 0 0
16/02/2024
11.70
 500 11.60 11.70 11.60 0 0 0
15/02/2024
11.60
 1,700 11.80 11.80 11.60 0 0 0
07/02/2024
11.80
 4,800 11.70 11.80 11.60 0 0 0
06/02/2024
11.70
 3,500 11.70 11.70 11.60 0 0 0
05/02/2024
11.70
 20,500 11.60 12 11.50 5,000 0 0.1
02/02/2024
11.60
 5,900 11.60 11.60 11.50 0 0 0
01/02/2024
11.60
 5,300 11.50 11.60 11.50 0 0 0
31/01/2024
11.50
 1,600 11.60 11.60 11.50 0 0 0
30/01/2024
11.60
 4,200 11.70 11.70 11.60 0 0 0
29/01/2024
11.70
 3,200 11.70 12.10 11.70 0 0 0
26/01/2024
11.70
 18,500 11.80 12.20 11.70 0 0 0
25/01/2024
11.80
 11,100 11.60 11.80 11.60 5,200 0 0.1
24/01/2024
11.60
 3,700 11.60 11.70 11.50 0 0 0
23/01/2024
11.60
 9,400 11.50 11.60 11.50 5,800 0 0.1
22/01/2024
11.50
 7,100 11.30 11.50 11.30 0 0 0
19/01/2024
11.30
 7,400 11.40 11.40 11.20 0 0 0
18/01/2024
11.40
 3,300 11.50 11.80 11.30 0 0 0
17/01/2024
11.50
 600 11.30 11.50 11.40 0 0 0
16/01/2024
11.30
 3,300 11.50 11.50 11.30 0 0 0
15/01/2024
11.50
 4,200 11.60 11.60 11.30 0 0 0
12/01/2024
11.60
 1,000 11.60 11.60 11.40 0 0 0
11/01/2024
11.60
 0 11.60 11.60 11.60 0 0 0
10/01/2024
11.60
 18,400 11.60 11.60 11.30 0 0 0
09/01/2024
11.60
 3,000 11.50 11.60 11.50 0 0 0
08/01/2024
11.50
 1,900 11.50 11.50 11.50 0 0 0
05/01/2024
11.50
 4,400 11.60 11.60 11.50 0 0 0
04/01/2024
11.60
 19,400 11.60 11.80 11.30 0 0 0
03/01/2024
11.60
 9,200 11.50 11.70 11.40 0 0 0
02/01/2024
11.50
 18,800 11.40 11.80 11.20 0 0 0
29/12/2023
11.40
 3,500 11.30 11.40 11.10 0 0 0
28/12/2023
11.30
 2,000 11.10 11.40 11 0 0 0
27/12/2023
11.10
 700 11.20 11.20 11.10 0 0 0
26/12/2023
11.20
 1,200 11 11.20 11 0 0 0
25/12/2023
11
 3,600 11 11.20 11 0 0 0
22/12/2023
11
 1,300 11.20 11.20 11 0 0 0
21/12/2023
11.20
 1,700 11.40 11.40 11 0 0 0
20/12/2023
11.40
 1,700 11.30 11.40 10.90 0 0 0
19/12/2023
11.30
 1,800 11.30 11.40 11.10 0 0 0
18/12/2023
11.30
 6,300 11.10 11.30 11 0 0 0
15/12/2023
11.10
 3,100 11 11.40 11.10 0 0 0
14/12/2023
11
 1,100 11.20 11.20 11 0 0 0
13/12/2023
11.20
 5,500 11.20 11.20 10.90 0 0 0
12/12/2023
11.20
 100 11.20 11.20 11.20 0 0 0
11/12/2023
11.20
 3,600 11.20 11.40 11.20 0 0 0
08/12/2023
11.20
 6,400 11.20 11.40 11.10 0 0 0
07/12/2023
11.20
 3,800 11.10 11.20 10.90 0 0 0
06/12/2023
11.10
 4,500 11.10 11.30 11 0 0 0
05/12/2023
11.10
 9,500 11.10 11.10 10.90 0 0 0
04/12/2023
11.10
 9,900 11.20 11.20 11.10 0 0 0
01/12/2023
11.20
 3,400 11.20 11.40 10.90 0 0 0
30/11/2023
11.20
 1,300 11.20 11.20 11.10 0 0 0
29/11/2023
11.20
 2,400 11 11.20 10.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |