CTCP Bao bì Dầu khí Việt Nam (pbp)

13
-0.10
(-0.76%)

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
(2025-06-11)
0.70 5.65% 245,400 3,500 0.0
12.40
13.10
13
2 tháng
(2025-05-12)
0.70 5.65% 383,300 7,400 0.1
12
13.10
13
3 tháng
(2025-04-14)
0.70 5.65% 498,000 7,900 0.1
11.90
13.10
13
6 tháng
(2025-01-13)
0.60 4.80% 874,766 35,600 0.4
11.30
13.10
13
12 tháng
(2024-07-16)
-1.85 -12.37% 2,237,493 49,600 0.6
11.30
14.95
13
24 tháng
(2023-07-24)
2.48 23.31% 4,565,676 59,600 0.7
10.18
14.95
13
36 tháng
(2022-07-27)
1.25 10.53% 15,006,280 62,000 0.7
8.79
25.17
13
60 tháng
(2020-08-06)
8.16 164.92% 27,214,481 25,054 -0.8
4.87
39.84
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2023
9.67
19,701 9.75 9.84 9.32 0 0 0
10/04/2023
9.75
5,100 9.75 10.19 9.67 0 0 0
07/04/2023
9.75
4,200 9.84 9.84 9.67 0 0 0
06/04/2023
9.84
33,200 9.84 10.01 9.58 0 0 0
05/04/2023
9.84
26,900 9.93 9.93 9.40 0 0 0
04/04/2023
9.93
3,214 9.75 9.93 9.75 0 0 0
03/04/2023
9.75
12,700 9.75 10.19 9.75 0 0 0
31/03/2023
9.75
5,100 9.49 9.75 9.32 0 0 0
30/03/2023
9.49
1,511 9.75 9.84 9.49 0 0 0
29/03/2023
9.75
3,600 9.67 9.84 9.58 0 0 0
28/03/2023
9.67
8,514 9.58 9.75 9.58 0 0 0
27/03/2023
9.58
6,800 9.75 9.84 9.40 0 0 0
24/03/2023
9.75
8,516 9.75 9.75 9.40 0 0 0
23/03/2023
9.75
4,900 9.06 9.75 9.49 0 0 0
22/03/2023
9.06
16,400 9.84 9.84 9.06 0 0 0
21/03/2023
9.84
1,600 9.67 9.93 9.67 0 0 0
20/03/2023
9.67
6,400 10.01 10.01 9.67 0 0 0
17/03/2023
10.01
4,200 10.01 10.10 9.58 0 0 0
16/03/2023
10.01
2,100 10.10 10.10 9.84 0 0 0
15/03/2023
10.10
7,500 10.10 10.19 10.01 0 0 0
14/03/2023
10.10
4,400 10.19 10.19 9.67 0 0 0
13/03/2023
10.19
2,600 10.28 10.28 9.93 0 0 0
10/03/2023
10.28
3,100 10.19 10.45 10.10 0 0 0
09/03/2023
10.19
8,300 10.01 10.36 10.01 0 0 0
08/03/2023
10.01
7,200 10.10 10.10 9.32 0 0 0
07/03/2023
10.10
29,600 10.01 10.10 9.58 0 0 0
06/03/2023
10.01
9,800 9.84 10.01 9.75 0 0 0
03/03/2023
9.84
14,700 9.84 10.19 9.84 0 0 0
02/03/2023
9.84
8,700 10.01 10.28 9.84 0 0 0
01/03/2023
10.01
19,000 10.28 10.28 9.40 0 0 0
28/02/2023
10.28
14,717 10.28 10.36 10.10 0 0 0
27/02/2023
10.28
9,500 10.45 10.45 9.93 0 0 0
24/02/2023
10.45
9,400 10.45 10.54 10.19 0 0 0
23/02/2023
10.45
11,300 10.62 10.62 10.19 0 0 0
22/02/2023
10.62
36,500 10.62 10.80 10.45 0 0 0
21/02/2023
10.62
13,600 10.71 11.32 10.45 0 0 0
20/02/2023
10.71
16,309 10.36 10.80 10.36 0 0 0
17/02/2023
10.36
32,517 10.28 10.54 10.10 0 0 0
16/02/2023
10.28
24,700 10.19 10.45 10.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |