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)
01/05/2026
11.80
 900 11.61 11.80 11.61 0 0 0
30/04/2026
9.49
 2,000 9.22 9.68 9.12 300 0 0.0
29/04/2026
11.24
 600 11.24 11.24 11.06 200 0 0.0
28/04/2026
11.34
 900 11.24 11.34 10.60 400 0 0.0
27/04/2026
9.49
 2,000 9.22 9.68 9.12 300 0 0.0
24/04/2026
11.34
 1,900 11.15 11.34 11.15 0 0 0
23/04/2026
11.43
 800 11.43 11.52 11.43 0 0 0
22/04/2026
11.61
 4,700 11.24 11.61 11.15 0 0 0
21/04/2026
11.89
 0 11.89 11.89 11.89 0 0 0
20/04/2026
11.89
 1,600 11.80 11.89 11.80 0 0 0
17/04/2026
12.44
 4,900 11.43 12.44 11.43 0 0 0
16/04/2026
11.43
 1,300 11.15 11.43 11.15 0 0 0
15/04/2026
11.43
 1,300 11.43 11.43 11.15 0 0 0
14/04/2026
11.34
 500 11.34 11.34 11.34 0 0 0
13/04/2026
11.43
 500 11.43 11.43 11.43 0 0 0
10/04/2026
11.52
 0 11.52 11.52 11.52 0 0 0
09/04/2026
11.52
 300 11.52 11.52 11.52 0 0 0
08/04/2026
11.52
 2,700 11.80 11.80 11.52 0 0 0
07/04/2026
11.80
 1,100 11.24 12.17 11.15 0 0 0
06/04/2026
11.24
 0 11.24 11.24 11.24 0 0 0
03/04/2026
11.24
 8,400 11.98 11.98 10.51 0 0 0
02/04/2026
11.61
 300 11.24 11.61 11.24 100 0 0.0
01/04/2026
11.89
 300 11.24 11.89 11.24 100 0 0.0
31/03/2026
11.52
 2,900 11.52 11.52 11.52 0 0 0
30/03/2026
11.52
 100 11.52 11.52 11.52 0 0 0
27/03/2026
11.24
 26,600 11.24 11.34 11.15 0 0 0
26/03/2026
11.43
 0 11.43 11.43 11.43 0 0 0
25/03/2026
11.43
 1,000 11.43 11.43 11.43 0 0 0
24/03/2026
11.52
 100 11.52 11.52 11.52 0 0 0
23/03/2026
11.43
 4,300 11.24 11.43 11.24 0 1,200 0.0
20/03/2026
11.52
 1,300 11.43 11.52 11.24 0 0 0
19/03/2026
11.52
 15,300 11.34 11.52 11.24 0 0 0
18/03/2026
11.52
 2,000 11.61 11.71 11.52 0 0 0
17/03/2026
11.71
 0 11.71 11.71 11.71 0 0 0
16/03/2026
11.71
 6,000 11.15 11.71 11.15 0 0 0
13/03/2026
11.52
 1,800 11.89 11.89 11.52 0 0 0
12/03/2026
11.80
 0 11.80 11.80 11.80 0 0 0
11/03/2026
11.80
 1,100 11.61 11.80 11.61 0 0 0
10/03/2026
11.89
 2,500 11.43 11.89 11.43 0 0 0
09/03/2026
11.43
 1,300 11.52 11.52 10.97 0 0 0
06/03/2026
11.52
 100 11.52 11.52 11.52 0 0 0
05/03/2026
11.71
 4,500 11.71 11.80 11.61 0 0 0
04/03/2026
11.71
 31,900 11.80 11.98 11.61 0 0 0
03/03/2026
11.71
 14,600 11.80 11.98 11.61 0 0 0
02/03/2026
11.61
 7,600 11.61 11.80 11.61 0 0 0
27/02/2026
11.52
 2,800 11.52 11.52 11.52 0 0 0
26/02/2026
11.43
 2,200 11.43 11.43 11.43 0 0 0
25/02/2026
11.52
 3,500 11.43 11.52 11.43 0 0 0
24/02/2026
11.43
 3,500 11.43 11.43 11.43 0 0 0
23/02/2026
11.43
 100 11.43 11.43 11.43 0 0 0
20/02/2026
9.49
 2,000 9.22 9.68 9.12 300 0 0.0
19/02/2026
9.49
 2,000 9.22 9.68 9.12 300 0 0.0
18/02/2026
9.49
 2,000 9.22 9.68 9.12 300 0 0.0
17/02/2026
9.49
 2,000 9.22 9.68 9.12 300 0 0.0
16/02/2026
9.49
 2,000 9.22 9.68 9.12 300 0 0.0
13/02/2026
11.24
 0 11.24 11.24 11.24 0 0 0
12/02/2026
11.24
 0 11.24 11.24 11.24 0 0 0
11/02/2026
11.24
 2,900 11.24 11.24 11.24 0 0 0
10/02/2026
11.24
 4,400 11.24 11.24 11.24 0 0 0
09/02/2026
11.24
 300 11.52 11.52 11.15 0 0 0
06/02/2026
11.52
 0 11.52 11.52 11.52 0 0 0
05/02/2026
11.52
 200 11.52 11.52 11.52 0 0 0
04/02/2026
11.52
 0 11.52 11.52 11.52 0 0 0
03/02/2026
11.52
 2,700 11.43 11.61 11.34 0 0 0
02/02/2026
11.52
 12,300 11.71 11.71 11.34 800 0 0.0
30/01/2026
11.61
 2,000 11.52 11.80 11.34 0 0 0
29/01/2026
11.61
 2,000 11.61 11.61 11.61 0 0 0
28/01/2026
11.61
 2,600 11.61 11.61 11.61 0 0 0
27/01/2026
11.71
 0 11.71 11.71 11.71 0 0 0
26/01/2026
11.71
 3,400 11.34 11.89 11.34 0 0 0
23/01/2026
11.43
 600 11.43 11.43 11.43 0 0 0
22/01/2026
11.61
 5,300 11.71 11.71 11.52 0 0 0
21/01/2026
11.71
 0 11.71 11.71 11.71 0 0 0
20/01/2026
11.71
 400 11.52 11.71 11.52 0 0 0
19/01/2026
11.71
 0 11.71 11.71 11.71 0 0 0
16/01/2026
11.71
 200 11.71 11.71 11.71 0 0 0
15/01/2026
11.24
 500 11.24 11.24 11.24 0 0 0
14/01/2026
11.71
 8,100 11.43 11.71 11.34 0 0 0
13/01/2026
11.71
 0 11.71 11.71 11.71 0 0 0
12/01/2026
11.71
 200 11.52 11.71 11.52 0 0 0
09/01/2026
11.52
 100 11.52 11.52 11.52 0 0 0
08/01/2026
11.52
 6,700 11.71 11.71 11.52 0 0 0
07/01/2026
11.61
 2,800 11.61 11.61 11.61 0 0 0
06/01/2026
11.52
 4,700 11.89 11.89 11.52 0 0 0
05/01/2026
11.80
 900 11.61 11.80 11.61 0 0 0
02/01/2026
11.61
 2,000 11.52 11.80 11.34 0 0 0
01/01/2026
11.61
 600 11.52 11.80 11.52 0 0 0
31/12/2025
11.61
 600 11.52 11.80 11.52 0 0 0
30/12/2025
11.61
 1,000 11.61 11.61 11.61 0 0 0
29/12/2025
11.61
 1,800 11.52 11.61 11.52 0 0 0
26/12/2025
11.52
 300 11.71 11.71 11.52 0 0 0
25/12/2025
11.61
 3,100 11.52 11.80 11.52 0 0 0
24/12/2025
11.71
 0 11.71 11.71 11.71 0 0 0
23/12/2025
11.71
 0 11.71 11.71 11.71 0 0 0
22/12/2025
11.71
 200 11.71 11.71 11.71 0 0 0
19/12/2025
11.80
 0 11.80 11.80 11.80 0 0 0
18/12/2025
11.80
 0 11.80 11.80 11.80 0 0 0
17/12/2025
11.80
 400 11.34 11.80 11.34 0 0 0
16/12/2025
11.61
 800 11.52 11.71 11.15 0 0 0
15/12/2025
11.71
 100 11.71 11.71 11.71 0 0 0

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