CTCP Bao bì Dầu khí Việt Nam (pbp)

12.90
-0.10
(-0.77%)

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
(2025-06-25)
0.20 1.56% 260,900 2,500 0.0
12.60
13.30
12.90
2 tháng
(2025-05-26)
0.70 5.69% 470,400 6,900 0.1
12.30
13.30
12.90
3 tháng
(2025-04-28)
0.60 4.84% 560,800 7,500 0.1
12
13.30
12.90
6 tháng
(2025-02-03)
0.50 4% 923,005 27,300 0.3
11.30
13.30
12.90
12 tháng
(2024-07-30)
-0.27 -2.01% 1,848,511 50,400 0.6
11.30
13.55
12.90
24 tháng
(2023-08-07)
2.29 21.38% 4,537,176 59,300 0.7
10.18
14.95
12.90
36 tháng
(2022-08-10)
0.14 1.08% 14,528,141 60,500 0.7
8.79
25.17
12.90
60 tháng
(2020-08-20)
8.06 162.90% 27,325,081 22,154 -0.9
4.94
39.84
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/02/2023
10.19
7,300 10.19 10.80 10.19 0 0 0
14/02/2023
10.19
6,100 10.10 10.62 9.84 0 0 0
13/02/2023
10.10
13,000 10.54 10.71 10.10 0 0 0
10/02/2023
10.54
18,500 10.54 10.71 10.28 0 0 0
09/02/2023
10.54
27,300 10.45 10.80 10.54 0 0 0
08/02/2023
10.45
14,400 10.80 10.80 10.45 0 0 0
07/02/2023
10.80
7,200 10.71 11.06 10.62 0 0 0
06/02/2023
10.71
12,400 10.71 10.71 10.54 0 0 0
03/02/2023
10.71
5,367 10.71 11.06 10.71 0 0 0
02/02/2023
10.71
14,518 11.67 11.67 10.71 0 0 0
01/02/2023
11.67
85,400 11.84 12.19 11.15 0 0 0
31/01/2023
11.84
66,367 11.15 12.19 11.32 0 0 0
30/01/2023
11.15
29,600 10.88 11.23 10.97 0 0 0
27/01/2023
10.88
14,200 10.80 10.97 10.88 0 0 0
19/01/2023
10.80
9,632 11.06 11.32 10.80 0 0 0
18/01/2023
11.06
5,700 10.80 11.32 10.80 0 0 0
17/01/2023
10.80
10,900 10.62 10.88 10.62 0 0 0
16/01/2023
10.62
5,200 10.97 10.97 10.62 0 0 0
13/01/2023
10.97
3,300 10.88 11.06 10.80 0 0 0
12/01/2023
10.88
9,700 10.71 11.15 10.80 0 0 0
11/01/2023
10.71
11,201 10.54 10.97 10.54 0 0 0
10/01/2023
10.54
18,600 10.71 10.88 10.28 0 0 0
09/01/2023
10.71
7,505 10.88 11.15 10.71 0 0 0
06/01/2023
10.88
17,514 11.06 11.15 10.71 0 0 0
05/01/2023
11.06
3,500 11.15 11.23 10.54 0 0 0
04/01/2023
11.15
15,300 11.49 12.02 11.15 0 0 0
03/01/2023
11.49
5,000 10.62 11.58 11.32 0 0 0
30/12/2022
10.62
25,502 10.45 11.06 10.54 0 0 0
29/12/2022
10.45
15,600 11.15 11.49 10.45 0 0 0
28/12/2022
11.15
6,200 10.97 11.58 10.97 0 0 0
27/12/2022
10.97
2,500 10.97 11.93 10.19 0 0 0
26/12/2022
10.97
16,200 12.19 12.54 10.97 0 0 0
23/12/2022
12.19
35,100 13.50 13.50 12.19 0 0 0
22/12/2022
13.50
37,678 13.50 13.50 12.19 0 0 0
21/12/2022
13.50
68,600 12.28 13.50 11.06 0 0 0
20/12/2022
12.28
32,904 13.58 13.76 12.28 0 0 0
19/12/2022
13.58
72,209 13.58 13.93 12.63 0 0 0
16/12/2022
13.58
56,304 12.63 13.85 11.84 0 0 0
15/12/2022
12.63
51,703 13.50 13.93 12.19 0 0 0
14/12/2022
13.50
43,510 12.63 13.67 12.89 0 0 0
13/12/2022
12.63
88,400 11.49 12.63 11.76 0 0 0
12/12/2022
11.49
118,100 10.45 11.49 10.45 0 0 0
09/12/2022
10.45
21,500 10.80 11.06 10.45 0 0 0
08/12/2022
10.80
45,800 11.15 11.76 10.80 0 0 0
07/12/2022
11.15
17,300 10.97 11.58 10.45 0 0 0
06/12/2022
10.97
105,523 11.23 11.76 10.62 0 0 0
05/12/2022
11.23
66,300 11.32 12.37 11.23 0 0 0
02/12/2022
11.32
52,400 11.76 11.93 11.06 0 0 0
01/12/2022
11.76
41,300 11.93 12.80 11.76 0 0 0
30/11/2022
11.93
83,400 11.15 12.10 10.71 0 0 0
29/11/2022
11.15
49,274 10.62 11.49 10.62 0 0 0
28/11/2022
10.62
86,400 9.67 10.62 10.10 0 0 0
25/11/2022
9.67
40,900 8.79 9.67 8.88 0 0 0
24/11/2022
8.79
31,210 9.23 9.58 8.79 0 0 0
23/11/2022
9.23
49,900 10.10 10.36 9.23 0 0 0
22/11/2022
10.10
77,000 9.32 10.19 9.32 0 0 0
21/11/2022
9.32
81,100 10.19 11.15 9.32 0 0 0
18/11/2022
10.19
65,700 11.32 11.32 10.19 0 0 0
17/11/2022
11.32
55,274 12.54 13.06 11.32 800 0 0.0
16/11/2022
12.54
180,600 13.93 13.93 12.54 0 0 0
15/11/2022
13.93
30,400 15.41 15.41 13.93 0 0 0
14/11/2022
15.41
56,100 15.41 15.41 13.93 0 0 0
11/11/2022
15.41
21,800 15.33 16.11 14.80 0 0 0
10/11/2022
15.33
88,000 15.85 15.94 14.28 300 0 0.0
09/11/2022
15.85
52,600 15.24 15.85 15.24 0 0 0
08/11/2022
15.24
38,900 14.11 15.24 13.93 0 2,000 -0.0
07/11/2022
14.11
195,700 15.59 16.20 14.11 0 0 0
04/11/2022
15.59
69,210 17.24 17.42 15.59 0 0 0
03/11/2022
17.24
160,800 17.50 17.50 15.76 0 0 0
02/11/2022
17.50
67,600 17.68 18.20 16.54 0 0 0
01/11/2022
17.68
84,200 17.59 18.29 16.81 0 0 0
31/10/2022
17.59
71,300 16.37 17.94 16.98 0 500 -0.0
28/10/2022
16.37
87,200 14.89 16.37 15.06 0 0 0
27/10/2022
14.89
118,300 13.58 14.89 12.63 0 0 0
26/10/2022
13.58
148,810 12.80 13.85 11.58 0 0 0
25/10/2022
12.80
82,600 14.19 14.19 12.80 0 0 0
24/10/2022
14.19
71,000 15.76 15.76 14.19 0 0 0
21/10/2022
15.76
108,636 16.54 16.72 14.89 1,300 0 0.0
20/10/2022
16.54
121,100 18.37 18.37 16.54 0 0 0
19/10/2022
18.37
43,614 18.63 18.63 17.85 0 0 0
18/10/2022
18.63
84,400 18.63 19.42 18.03 200 0 0.0
17/10/2022
18.63
71,000 17.50 18.72 16.98 0 0 0
14/10/2022
17.50
81,500 19.42 19.42 17.50 0 0 0
13/10/2022
19.42
26,900 19.42 21.33 18.29 500 0 0.0
12/10/2022
19.42
41,000 20.20 20.90 19.33 0 700 -0.0
11/10/2022
20.20
44,805 20.81 20.90 19.16 0 0 0
10/10/2022
20.81
51,628 20.72 21.16 19.24 0 0 0
07/10/2022
20.72
98,806 20.64 20.72 18.81 0 0 0
06/10/2022
20.64
33,200 21.42 21.42 20.03 0 0 0
05/10/2022
21.42
117,800 20.72 21.42 20.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |