CTCP Bao bì Dầu khí Việt Nam (pbp)

12.40
-0.10
(-0.80%)
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
(2024-10-15) 		0.28 2.24% 135,000 13,600 0.2
12.52
13.08
12.80
2 tháng
(2024-09-16) 		-0.19 -1.44% 312,900 13,600 0.2
12.52
13.27
12.80
3 tháng
(2024-08-16) 		0.09 0.74% 554,000 2,600 0.0
12.43
13.55
12.80
6 tháng
(2024-05-20) 		1.78 16.10% 1,741,400 3,200 0.0
11.02
14.95
12.80
12 tháng
(2023-11-20) 		2.34 22.32% 2,455,900 19,200 0.2
10.18
14.95
12.80
24 tháng
(2022-11-25) 		3.13 32.43% 6,740,898 15,400 0.2
9.06
14.95
12.80
36 tháng
(2021-11-30) 		2.38 22.81% 25,470,240 -57,640 -1.8
7.48
39.84
12.80
60 tháng
(2019-12-11) 		8.35 187.76% 26,409,630 -37,546 -1.5
3.76
39.84
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2023
11.15
 14,200 11.06 11.23 11.06 2,700 0 0.0
31/08/2023
11.06
 7,600 10.80 11.06 10.71 0 0 0
30/08/2023
10.80
 2,100 10.88 11.06 10.80 0 0 0
29/08/2023
10.88
 2,600 10.88 11.32 10.80 0 0 0
28/08/2023
10.88
 15,900 10.54 11.58 10.54 0 0 0
25/08/2023
10.54
 3,000 10.71 10.71 10.54 0 0 0
24/08/2023
10.71
 8,500 10.62 10.71 10.54 0 0 0
23/08/2023
10.62
 1,700 10.19 10.71 10.28 0 0 0
22/08/2023
10.19
 8,300 10.54 10.71 10.19 0 0 0
21/08/2023
10.54
 18,100 10.19 10.54 10.19 0 0 0
18/08/2023
10.19
 44,600 11.06 11.06 10.19 0 3,000 -0.0
17/08/2023
11.06
 28,500 11.23 11.23 10.88 0 0 0
16/08/2023
11.23
 10,100 11.06 11.23 10.97 0 0 0
15/08/2023
11.06
 15,100 11.23 11.23 10.97 0 0 0
14/08/2023
11.23
 28,400 11.23 11.32 10.88 0 0 0
11/08/2023
11.23
 21,700 11.49 11.49 10.97 300 0 0.0
10/08/2023
11.49
 27,400 11.67 12.10 11.49 0 0 0
09/08/2023
11.67
 100,200 10.71 11.76 10.71 0 0 0
08/08/2023
10.71
 7,400 10.71 10.88 10.71 0 0 0
07/08/2023
10.71
 16,500 10.71 10.80 10.62 0 0 0
04/08/2023
10.71
 38,300 10.80 10.80 10.71 0 0 0
03/08/2023
10.80
 15,100 10.80 10.97 10.71 0 0 0
02/08/2023
10.80
 27,100 10.62 10.80 10.54 0 0 0
01/08/2023
10.62
 5,700 10.62 10.62 10.54 0 0 0
31/07/2023
10.62
 19,300 10.54 10.80 10.45 0 0 0
28/07/2023
10.54
 8,400 10.45 10.54 10.28 0 0 0
27/07/2023
10.45
 4,600 10.45 10.54 10.45 0 0 0
26/07/2023
10.45
 11,700 10.36 10.45 10.28 0 0 0
25/07/2023
10.36
 15,300 10.62 10.62 10.36 0 0 0
24/07/2023
10.62
 12,500 10.54 10.62 10.45 300 0 0.0
21/07/2023
10.54
 8,700 10.62 10.62 10.45 0 0 0
20/07/2023
10.62
 6,300 10.62 10.62 10.45 0 0 0
19/07/2023
10.62
 15,100 10.62 10.62 10.45 0 0 0
18/07/2023
10.62
 2,400 10.80 10.80 10.45 0 0 0
17/07/2023
10.80
 12,000 10.71 10.80 10.10 2,700 0 0.0
14/07/2023
10.71
 5,900 10.71 10.71 10.45 0 0 0
13/07/2023
10.71
 3,200 10.62 10.71 10.45 0 0 0
12/07/2023
10.62
 5,000 10.62 10.80 10.54 0 0 0
11/07/2023
10.62
 7,600 10.80 10.80 10.45 0 0 0
10/07/2023
10.80
 3,900 10.45 10.97 10.45 0 0 0
07/07/2023
10.45
 3,900 10.45 10.71 10.45 0 0 0
06/07/2023
10.45
 11,500 10.88 10.88 10.45 5,000 0 0.1
05/07/2023
10.88
 9,200 10.80 10.88 10.71 0 0 0
04/07/2023
10.80
 5,300 10.62 10.80 10.62 0 0 0
03/07/2023
10.62
 3,100 10.80 10.88 10.62 0 0 0
30/06/2023
10.80
 25,700 10.45 10.80 10.45 0 0 0
29/06/2023
10.45
 17,200 10.88 10.88 10.19 0 0 0
28/06/2023
10.88
 16,500 10.80 10.88 10.71 0 0 0
27/06/2023
10.80
 7,700 10.97 10.97 10.71 0 0 0
26/06/2023
10.97
 3,500 11.06 11.06 10.45 0 0 0
23/06/2023
11.06
 2,300 11.06 11.06 10.88 0 0 0
22/06/2023
11.06
 2,000 10.88 11.06 11.06 0 0 0
21/06/2023
10.88
 14,200 10.80 11.06 10.80 0 0 0
20/06/2023
10.80
 4,700 10.80 10.80 10.71 0 0 0
19/06/2023
10.80
 27,100 10.80 10.80 10.62 0 0 0
16/06/2023
10.80
 19,300 10.80 10.88 10.80 0 0 0
15/06/2023
10.80
 25,102 10.97 11.06 10.62 0 0 0
14/06/2023
10.97
 19,308 10.97 11.23 10.80 0 0 0
13/06/2023
10.97
 27,000 11.06 11.15 10.97 0 0 0
12/06/2023
11.06
 29,500 11.15 11.15 10.88 0 0 0
09/06/2023
11.15
 1,701 11.32 11.32 11.06 0 0 0
08/06/2023
11.32
 50,000 11.06 11.58 11.15 0 0 0
07/06/2023
11.06
 48,700 10.97 11.15 10.88 0 0 0
06/06/2023
10.97
 12,166 10.71 11.06 10.54 0 0 0
05/06/2023
10.71
 25,300 11.15 11.15 10.71 0 0 0
02/06/2023
11.15
 43,000 11.49 12.02 10.97 0 0 0
01/06/2023
11.49
 58,217 10.97 12.02 11.23 0 0 0
31/05/2023
10.97
 99,401 10.01 10.97 10.01 0 0 0
30/05/2023
10.01
 12,000 9.93 10.28 9.84 0 0 0
29/05/2023
9.93
 19,000 9.67 10.19 9.67 0 0 0
26/05/2023
9.67
 9,600 9.75 9.93 9.67 0 0 0
25/05/2023
9.75
 12,901 9.84 10.10 9.67 0 0 0
24/05/2023
9.84
 14,700 10.19 10.19 9.67 0 0 0
23/05/2023
10.19
 31,600 10.45 10.45 9.75 0 0 0
22/05/2023
10.45
 7,918 10.45 10.54 10.10 500 0 0.0
19/05/2023
10.45
 15,283 10.62 10.62 9.93 0 0 0
18/05/2023
10.62
 6,600 10.71 10.88 10.28 0 0 0
17/05/2023
10.71
 4,500 10.97 11.23 10.45 0 0 0
16/05/2023
10.97
 23,801 11.15 11.15 10.62 0 0 0
15/05/2023
11.15
 50,100 10.19 11.15 10.01 0 0 0
12/05/2023
10.19
 23,100 9.75 10.45 9.49 0 2,000 -0.0
11/05/2023
9.75
 15,100 9.40 9.84 9.49 0 2,000 -0.0
10/05/2023
9.40
 14,210 9.40 9.49 9.23 0 0 0
09/05/2023
9.40
 3,700 9.49 9.58 9.32 0 0 0
08/05/2023
9.49
 3,700 9.49 9.49 9.32 0 0 0
05/05/2023
9.49
 2,300 9.49 9.49 9.32 0 0 0
04/05/2023
9.49
 5,101 9.49 9.49 9.40 0 0 0
28/04/2023
9.49
 5,700 9.40 9.58 9.32 0 0 0
27/04/2023
9.40
 2,500 9.40 9.75 9.40 0 0 0
26/04/2023
9.40
 1,400 9.32 9.40 9.32 0 0 0
25/04/2023
9.32
 2,000 9.40 9.40 9.32 0 100 -0.0
24/04/2023
9.40
 3,900 9.40 9.49 9.32 0 0 0
21/04/2023
9.40
 2,566 9.49 9.49 9.40 0 0 0
20/04/2023
9.49
 5,809 9.40 9.49 9.40 0 0 0
19/04/2023
9.40
 8,800 9.49 9.49 9.32 0 0 0
18/04/2023
9.49
 7,401 9.58 9.58 9.32 0 500 -0.0
17/04/2023
9.58
 6,400 9.40 9.58 9.58 0 0 0
14/04/2023
9.40
 18,900 9.58 9.67 9.32 0 0 0
13/04/2023
9.58
 4,301 9.58 9.84 9.49 0 0 0
12/04/2023
9.58
 11,502 9.67 9.84 9.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |