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)
25/07/2025
11.13
 10,300 11.30 11.30 11.13 0 0 0
24/07/2025
11.22
 40,400 11.56 11.56 11.04 0 0 0
23/07/2025
11.39
 11,100 11.30 11.39 11.04 0 0 0
22/07/2025
11.30
 13,400 11.22 11.39 11.13 0 0 0
21/07/2025
11.47
 200 11.65 11.65 11.47 0 0 0
18/07/2025
11.47
 7,800 11.39 11.56 11.04 0 0 0
17/07/2025
11.39
 18,900 11.39 11.47 10.87 0 0 0
16/07/2025
11.39
 10,000 11.22 11.82 11.22 0 0 0
15/07/2025
11.22
 12,800 11.39 12.25 11.13 0 0 0
14/07/2025
11.22
 3,700 11.22 11.22 11.13 0 0 0
11/07/2025
11.22
 11,200 11.22 11.39 11.13 0 0 0
10/07/2025
11.30
 28,600 11.13 11.30 11.13 0 0 0
09/07/2025
11.22
 14,800 11.22 11.22 10.87 0 0 0
08/07/2025
11.22
 16,200 11.13 11.22 10.78 0 0 0
07/07/2025
11.13
 5,300 11.22 11.22 10.96 0 0 0
04/07/2025
11.22
 7,200 11.13 11.22 11.04 0 0 0
03/07/2025
11.22
 6,100 11.13 11.30 11.13 2,500 0 0.0
02/07/2025
11.22
 13,700 11.04 11.22 11.04 0 0 0
01/07/2025
10.96
 5,200 11.04 11.04 10.87 0 0 0
30/06/2025
10.96
 3,200 11.13 11.13 10.87 0 0 0
27/06/2025
10.87
 8,600 10.96 11.13 10.87 0 0 0
26/06/2025
11.04
 9,000 11.04 11.04 11.04 0 0 0
25/06/2025
11.04
 13,500 11.13 11.13 10.87 0 0 0
24/06/2025
11.13
 12,300 11.04 11.30 11.04 0 0 0
23/06/2025
11.30
 44,200 10.87 11.39 10.87 0 0 0
20/06/2025
10.78
 1,100 10.87 10.87 10.78 0 0 0
19/06/2025
10.78
 10,000 10.78 10.78 10.70 0 0 0
18/06/2025
10.87
 9,500 10.78 10.87 10.78 0 0 0
17/06/2025
10.87
 2,800 10.70 10.87 10.70 0 0 0
16/06/2025
10.87
 26,600 10.78 10.87 10.70 0 0 0
13/06/2025
10.78
 1,900 10.53 10.78 10.53 0 0 0
12/06/2025
10.78
 2,600 10.70 10.78 10.70 0 0 0
11/06/2025
10.70
 3,000 10.70 10.70 10.61 1,000 0 0.0
10/06/2025
10.70
 6,700 10.70 10.78 10.70 1,800 0 0.0
09/06/2025
10.70
 17,100 10.78 10.87 10.70 0 0 0
06/06/2025
10.87
 5,800 10.78 10.87 10.70 0 0 0
05/06/2025
10.87
 100 10.87 10.87 10.87 0 0 0
04/06/2025
10.78
 10,600 10.78 10.87 10.70 0 0 0
03/06/2025
10.78
 5,200 10.70 10.87 10.70 300 0 0.0
02/06/2025
10.78
 3,200 10.61 10.78 10.61 0 0 0
30/05/2025
10.78
 9,000 10.70 10.78 10.61 0 0 0
29/05/2025
10.87
 13,400 10.61 10.87 10.61 0 0 0
28/05/2025
10.70
 5,300 10.70 10.70 10.61 1,000 0 0.0
27/05/2025
10.70
 18,100 10.70 10.78 10.53 300 0 0.0
26/05/2025
10.61
 1,000 10.53 10.70 10.53 0 0 0
23/05/2025
10.61
 4,300 10.44 10.61 10.35 0 0 0
22/05/2025
10.35
 8,200 10.35 10.61 10.35 0 0 0
21/05/2025
10.61
 1,100 10.53 10.61 10.53 0 0 0
20/05/2025
10.61
 1,100 10.61 10.61 10.61 0 0 0
19/05/2025
10.61
 2,100 10.35 10.61 10.35 0 0 0
16/05/2025
10.61
 3,200 10.44 10.61 10.44 0 0 0
15/05/2025
10.61
 2,500 10.44 10.61 10.44 500 0 0.0
14/05/2025
10.61
 4,500 10.53 10.70 10.53 0 0 0
13/05/2025
10.61
 14,300 10.61 10.61 10.53 0 0 0
12/05/2025
10.70
 1,000 10.70 10.70 10.70 0 0 0
09/05/2025
10.70
 2,900 10.53 10.70 10.35 0 0 0
08/05/2025
10.53
 6,100 10.61 10.70 10.44 100 0 0.0
07/05/2025
10.70
 5,600 10.61 10.70 10.61 0 0 0
06/05/2025
10.61
 9,300 10.61 10.70 10.53 0 0 0
05/05/2025
10.78
 5,300 10.61 0 10.53 0 0 0
02/05/2025
10.78
 6,500 10.78 10.78 10.70 3,900 0 0.0
01/05/2025
11.04
 13,461 11.13 11.13 10.96 1,000 7,900 -0.1
30/04/2025
8.89
 2,000 8.63 9.06 8.54 300 0 0.0
29/04/2025
10.78
 11,700 10.70 10.78 10.53 0 0 0
28/04/2025
10.70
 7,100 10.53 10.96 10.44 0 0 0
25/04/2025
10.78
 5,200 10.35 10.78 10.35 0 0 0
24/04/2025
10.61
 10,700 10.44 10.61 10.35 0 0 0
23/04/2025
10.44
 15,800 10.87 10.87 10.01 0 0 0
22/04/2025
10.35
 7,600 10.61 10.61 10.27 0 0 0
21/04/2025
10.44
 16,400 10.53 10.53 10.35 400 0 0.0
18/04/2025
10.35
 1,600 10.61 10.61 10.35 0 0 0
17/04/2025
10.35
 1,200 10.27 10.35 10.27 0 0 0
16/04/2025
10.27
 2,200 10.61 10.61 10.27 0 0 0
15/04/2025
10.35
 4,800 10.70 10.78 10.01 0 0 0
14/04/2025
10.70
 1,200 10.61 10.70 10.61 0 0 0
11/04/2025
10.61
 710 10.27 10.61 10.27 0 0 0
10/04/2025
10.61
 19,700 9.75 10.70 9.75 2,500 0 0.0
09/04/2025
9.75
 1,000 9.75 9.75 9.75 0 0 0
08/04/2025
9.75
 31,400 9.75 9.75 9.49 0 0 0
07/04/2025
11.22
 7,200 11.13 11.22 11.04 0 0 0
04/04/2025
10.53
 13,100 9.92 10.53 9.49 0 0 0
03/04/2025
9.92
 18,700 10.35 10.44 9.92 0 0 0
02/04/2025
10.87
 3,600 10.87 10.87 10.78 0 0 0
01/04/2025
10.87
 3,200 10.96 10.96 10.87 0 0 0
31/03/2025
10.96
 1,100 10.96 10.96 10.96 0 0 0
28/03/2025
11.04
 200 11.04 11.04 11.04 0 0 0
27/03/2025
11.04
 700 11.04 11.04 11.04 0 0 0
26/03/2025
11.13
 400 11.04 11.13 11.04 0 0 0
25/03/2025
11.04
 6,000 11.04 11.04 11.04 0 0 0
24/03/2025
11.04
 6,800 10.87 11.13 10.78 0 0 0
21/03/2025
11.13
 3,200 11.13 11.13 11.13 0 0 0
20/03/2025
11.13
 10,200 11.22 11.22 11.13 0 0 0
19/03/2025
10.96
 3,208 11.04 11.04 10.96 0 0 0
18/03/2025
11.04
 2,000 11.22 11.22 11.04 0 0 0
17/03/2025
8.89
 2,000 8.63 9.06 8.54 300 0 0.0
14/03/2025
11.04
 6,101 10.96 11.04 10.87 0 0 0
13/03/2025
11.04
 9,600 11.13 11.13 10.96 0 0 0
12/03/2025
11.13
 4,000 11.04 11.13 11.04 0 0 0
11/03/2025
11.04
 4,000 10.87 11.22 10.87 0 0 0
10/03/2025
11.13
 5,301 11.13 11.13 11.13 0 0 0

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