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)
18/10/2024
10.80
 9,900 10.72 10.88 10.72 0 0 0
17/10/2024
10.96
 6,100 10.96 10.96 10.72 0 0 0
16/10/2024
10.96
 12,210 10.88 10.96 10.80 0 0 0
15/10/2024
10.80
 8,400 10.88 10.96 10.64 0 0 0
14/10/2024
10.88
 13,000 10.72 10.96 10.48 0 0 0
11/10/2024
10.96
 13,900 10.96 11.04 10.88 0 0 0
10/10/2024
10.96
 7,003 10.96 11.20 10.72 0 0 0
09/10/2024
10.88
 5,100 11.12 11.12 10.88 0 0 0
08/10/2024
11.12
 2,900 10.96 11.12 10.88 0 0 0
07/10/2024
11.12
 9,100 10.96 11.12 10.96 0 0 0
04/10/2024
11.04
 400 11.37 11.37 10.96 0 0 0
03/10/2024
11.12
 12,100 11.12 11.20 10.96 0 0 0
02/10/2024
11.29
 12,002 11.20 11.29 11.04 0 0 0
01/10/2024
11.45
 3,800 11.20 11.45 11.12 0 0 0
30/09/2024
11.20
 6,200 11.04 11.20 10.96 0 0 0
27/09/2024
10.96
 23,400 11.04 11.61 10.96 0 0 0
26/09/2024
10.88
 6,500 10.88 11.04 10.80 0 0 0
25/09/2024
10.88
 17,508 11.20 11.20 10.72 0 0 0
24/09/2024
10.96
 10,600 10.96 11.29 10.96 0 0 0
23/09/2024
10.96
 5,100 10.80 10.96 10.80 0 0 0
20/09/2024
11.04
 4,700 11.12 11.12 10.88 0 0 0
19/09/2024
11.12
 9,080 11.04 11.12 10.72 0 0 0
18/09/2024
11.04
 2,100 11.04 11.04 11.04 0 0 0
17/09/2024
11.12
 2,300 11.04 11.12 11.04 0 0 0
16/09/2024
11.20
 11,241 10.96 11.20 10.72 0 0 0
13/09/2024
11.20
 3,800 10.80 11.20 10.72 0 0 0
12/09/2024
10.96
 3,234 10.80 11.29 10.72 0 0 0
11/09/2024
10.96
 4,600 10.96 10.96 10.88 0 0 0
10/09/2024
10.96
 45,600 10.96 12.01 10.48 0 0 0
09/09/2024
10.96
 3,117 11.20 11.20 10.96 0 0 0
06/09/2024
11.20
 3,500 10.88 11.20 10.72 0 0 0
05/09/2024
11.20
 5,000 11.29 11.29 11.04 0 0 0
04/09/2024
11.20
 3,100 10.96 11.20 10.96 0 0 0
03/09/2024
9.43
 4,900 9.67 9.67 9.35 0 0 0
02/09/2024
9.51
 4,800 9.35 9.51 9.35 0 0 0
30/08/2024
11.29
 2,000 11.61 11.61 10.96 0 0 0
29/08/2024
11.29
 4,522 11.37 11.37 11.04 0 0 0
28/08/2024
11.37
 4,100 11.61 11.61 10.96 0 0 0
27/08/2024
11.04
 12,412 11.12 11.29 11.04 0 0 0
26/08/2024
11.29
 9,212 11.77 12.17 11.29 0 0 0
23/08/2024
11.69
 73,904 10.72 11.85 10.72 0 0 0
22/08/2024
10.80
 14,700 10.80 10.80 10.40 0 11,000 -0.1
21/08/2024
10.80
 8,990 10.72 10.88 10.56 0 0 0
20/08/2024
10.72
 8,000 10.88 10.96 10.64 0 0 0
19/08/2024
10.88
 11,707 10.96 11.04 10.56 0 0 0
16/08/2024
10.96
 20,000 10.80 10.96 10.56 0 0 0
15/08/2024
10.80
 4,700 10.48 10.80 10.48 0 0 0
14/08/2024
10.64
 4,700 10.80 10.88 10.64 0 0 0
13/08/2024
10.80
 5,700 10.48 10.88 10.48 0 0 0
12/08/2024
10.88
 14,933 10.96 10.96 10.48 0 0 0
09/08/2024
10.64
 3,200 11.20 11.20 10.64 0 0 0
08/08/2024
10.72
 26,701 9.91 10.80 9.91 0 0 0
07/08/2024
10.72
 2,841 10.56 11.29 10.40 0 0 0
06/08/2024
10.40
 1,001 9.83 10.64 9.83 0 0 0
05/08/2024
10.08
 13,002 10.48 10.96 9.91 0 0 0
02/08/2024
10.80
 15,400 11.20 11.20 10.32 0 0 0
01/08/2024
11.29
 12,100 11.45 11.45 10.48 0 0 0
31/07/2024
11.45
 5,000 11.29 11.61 11.29 0 0 0
30/07/2024
11.45
 7,700 11.45 11.61 11.29 0 0 0
29/07/2024
11.77
 16,001 11.85 11.85 11.12 0 0 0
26/07/2024
11.12
 6,700 11.53 11.61 11.04 0 0 0
25/07/2024
11.29
 13,930 11.12 11.29 10.96 0 0 0
24/07/2024
11.53
 29,704 10.88 11.53 10.80 0 0 0
23/07/2024
11.29
 35,500 11.29 12.33 10.88 0 0 0
22/07/2024
11.37
 23,339 11.04 12.01 10.64 0 0 0
19/07/2024
11.04
 55,548 12.01 12.01 10.88 0 0 0
18/07/2024
12.01
 52,516 12.90 12.90 11.85 0 800 0.0
17/07/2024
12.82
 198,400 12.90 14.19 11.93 0 0 0
16/07/2024
12.90
 86,844 12.49 12.90 12.49 0 0 0
15/07/2024
11.77
 175,950 10.88 11.77 10.88 0 0 0
12/07/2024
10.72
 4,800 10.40 10.80 10.40 0 0 0
11/07/2024
10.80
 3,800 10.56 10.80 10.56 0 0 0
10/07/2024
10.56
 22,800 10.40 10.72 10.40 0 0 0
09/07/2024
10.40
 4,000 10.48 10.48 10.40 0 0 0
08/07/2024
10.48
 10,800 10.48 10.48 10.24 0 0 0
05/07/2024
10.48
 900 10.16 10.56 10.16 0 0 0
04/07/2024
10.48
 2,900 10.08 10.48 10.08 0 0 0
03/07/2024
9.67
 4,900 9.67 9.67 9.35 0 0 0
02/07/2024
10.32
 3,600 10.40 10.40 10.32 600 0 0.0
01/07/2024
10.40
 4,400 10.24 10.40 10.24 0 0 0
28/06/2024
10.24
 12,900 10.48 10.48 10.24 0 0 0
27/06/2024
10.88
 3,400 10.48 10.88 10.48 0 0 0
26/06/2024
10.96
 8,738 10.96 11.04 10.64 0 1,200 0.0
25/06/2024
10.96
 6,400 11.20 11.20 10.56 0 0 0
24/06/2024
11.04
 41,200 10.48 11.04 10.48 0 0 0
21/06/2024
10.40
 6,500 10.48 10.48 10.24 1,000 0 0.0
20/06/2024
10.48
 9,200 10.48 10.56 10.40 0 0 0
19/06/2024
10.48
 11,500 10.56 10.56 10.48 0 0 0
18/06/2024
10.40
 400 10.48 10.48 10.40 0 0 0
17/06/2024
10.40
 1,800 10.08 10.40 10.08 100 0 0.0
14/06/2024
10.24
 5,905 10.24 10.40 10.24 900 0 0.0
13/06/2024
10.48
 15,402 10.40 10.56 10.32 0 0 0
12/06/2024
10.48
 26,800 10.48 10.56 10.32 0 0 0
11/06/2024
10.40
 2,000 10.24 10.40 10.16 1,200 0 0.0
10/06/2024
10.56
 25,900 10.08 10.56 10.08 0 0 0
07/06/2024
10.08
 11,300 10.16 10.16 10.00 0 0 0
06/06/2024
10.08
 6,600 10.00 10.08 9.83 0 0 0
05/06/2024
10.08
 3,800 10.08 10.08 10.00 0 0 0
04/06/2024
10.00
 3,800 9.83 10.16 9.83 0 0 0
03/06/2024
10.16
 5,000 10.08 10.32 9.91 0 0 0

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