CTCP Bao bì Dầu khí Việt Nam (pbp)

12.90
0
(0%)
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
(2024-10-28) 		0 0% 87,717 15,000 0.2
12.50
12.90
12.90
2 tháng
(2024-09-26) 		0.29 2.27% 282,142 15,000 0.2
12.50
13.27
12.90
3 tháng
(2024-08-27) 		0.10 0.78% 439,756 15,000 0.2
12.50
13.27
12.90
6 tháng
(2024-05-29) 		1.13 9.58% 1,748,186 4,600 0.1
11.59
14.95
12.90
12 tháng
(2023-12-01) 		2.44 23.28% 2,463,812 20,600 0.2
10.28
14.95
12.90
24 tháng
(2022-12-06) 		1.93 17.57% 6,352,436 16,800 0.2
9.06
14.95
12.90
36 tháng
(2021-12-13) 		2.14 19.90% 25,449,082 -56,240 -1.8
7.48
39.84
12.90
60 tháng
(2019-12-23) 		8.59 199.21% 26,428,642 -36,146 -1.5
3.76
39.84
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/07/2022
8.74
 15,700 8.99 8.99 8.74 0 0 0
04/07/2022
8.99
 32,489 8.83 9.33 8.91 0 0 0
01/07/2022
8.83
 5,600 8.99 8.99 8.66 0 0 0
30/06/2022
8.99
 21,400 8.99 9.08 8.74 0 0 0
29/06/2022
8.99
 15,100 8.91 9.08 8.57 0 0 0
28/06/2022
8.91
 30,600 8.57 8.91 8.41 0 0 0
27/06/2022
8.57
 8,900 8.49 8.83 8.49 0 0 0
24/06/2022
8.49
 13,100 8.49 9.25 8.49 0 0 0
23/06/2022
8.49
 21,800 7.73 8.49 7.90 0 0 0
22/06/2022
7.73
 13,200 7.65 8.07 7.65 0 0 0
21/06/2022
7.65
 15,900 7.48 8.07 7.40 0 0 0
20/06/2022
7.48
 31,400 7.90 8.32 7.48 0 0 0
17/06/2022
7.90
 70,400 8.74 8.74 7.90 0 0 0
16/06/2022
8.74
 14,900 8.99 9.16 8.57 0 0 0
15/06/2022
8.99
 53,800 9.92 9.92 8.99 0 0 0
14/06/2022
9.92
 18,400 9.92 10.09 9.33 0 0 0
13/06/2022
9.92
 42,900 10.93 10.93 9.83 0 0 0
10/06/2022
10.93
 37,711 11.52 12.02 10.51 0 0 0
09/06/2022
11.52
 36,400 11.18 11.77 11.26 0 0 0
08/06/2022
11.18
 8,000 11.01 11.60 11.18 0 0 0
07/06/2022
11.01
 77,200 12.19 12.19 11.01 0 0 0
06/06/2022
12.19
 39,100 12.94 13.28 12.19 0 0 0
03/06/2022
12.94
 29,900 13.28 13.70 12.78 0 0 0
02/06/2022
13.28
 26,113 14.29 14.46 13.28 2,000 0 0.0
01/06/2022
14.29
 18,700 14.54 14.71 14.12 1,000 0 0.0
31/05/2022
14.54
 67,700 13.70 14.63 13.28 0 0 0
30/05/2022
13.70
 15,600 13.70 14.04 13.28 0 0 0
27/05/2022
13.70
 9,909 14.12 14.12 13.70 0 0 0
26/05/2022
14.12
 40,800 13.70 14.29 13.45 0 0 0
25/05/2022
13.70
 35,300 13.36 14.12 13.11 0 0 0
24/05/2022
13.36
 35,100 14.04 14.21 13.36 0 0 0
23/05/2022
14.04
 28,423 13.95 14.71 13.53 0 0 0
20/05/2022
13.95
 47,800 14.29 14.46 13.87 0 0 0
19/05/2022
14.29
 36,000 14.71 14.88 13.45 0 0 0
18/05/2022
14.71
 34,509 15.21 16.48 14.71 0 0 0
17/05/2022
15.21
 25,500 14.29 15.21 14.21 0 0 0
16/05/2022
14.29
 36,100 14.04 15.38 14.12 0 0 0
13/05/2022
14.04
 56,820 15.55 15.55 14.04 0 0 0
12/05/2022
15.55
 38,100 17.23 17.23 15.55 0 0 0
11/05/2022
17.23
 22,500 17.90 18.91 16.81 0 0 0
10/05/2022
17.90
 64,529 16.31 17.90 14.71 0 0 0
09/05/2022
16.31
 34,521 18.07 18.07 16.31 0 0 0
06/05/2022
18.07
 95,200 18.91 20.17 17.40 0 0 0
05/05/2022
18.91
 181,350 17.23 18.91 17.90 0 0 0
04/05/2022
17.23
 9,100 15.72 17.23 17.23 0 0 0
29/04/2022
15.72
 48,100 14.29 15.72 14.29 0 0 0
28/04/2022
14.29
 115,122 15.47 15.80 14.21 0 0 0
27/04/2022
15.47
 26,724 16.39 17.23 15.30 0 0 0
26/04/2022
16.39
 94,400 18.16 18.16 16.39 0 0 0
25/04/2022
18.16
 61,571 20.09 20.09 18.16 0 0 0
22/04/2022
20.09
 61,800 22.27 22.61 20.09 0 0 0
21/04/2022
22.27
 93,700 22.27 24.46 20.17 0 0 0
20/04/2022
22.27
 202,335 20.26 22.27 18.24 0 0 0
19/04/2022
20.26
 92,800 22.44 22.70 20.26 0 0 0
18/04/2022
22.44
 28,800 24.88 24.88 22.44 0 0 0
15/04/2022
24.88
 137,200 27.57 27.57 24.88 0 0 0
14/04/2022
27.57
 107,900 30.60 31.52 27.57 0 0 0
13/04/2022
30.60
 139,000 32.53 33.62 29.34 0 0 0
12/04/2022
32.53
 96,000 36.06 36.06 32.53 0 0 0
08/04/2022
36.06
 84,704 37.49 37.49 34.46 0 0 0
07/04/2022
37.49
 129,156 36.98 37.99 35.72 0 0 0
06/04/2022
36.98
 161,314 34.04 37.32 34.13 0 0 0
05/04/2022
34.04
 104,000 32.61 34.04 32.61 0 0 0
04/04/2022
32.61
 119,000 31.77 34.13 31.77 0 0 0
01/04/2022
31.77
 145,200 35.30 35.89 31.77 0 0 0
31/03/2022
35.30
 214,100 35.89 37.07 32.36 0 0 0
30/03/2022
35.89
 195,600 39.84 39.84 35.89 0 0 0
29/03/2022
39.84
 190,542 39.51 41.10 37.66 0 0 0
28/03/2022
39.51
 211,595 38.67 40.35 34.88 0 1,500 -0.1
25/03/2022
38.67
 244,601 35.98 38.67 35.98 0 0 0
24/03/2022
35.98
 176,510 32.78 35.98 33.20 0 0 0
23/03/2022
32.78
 205,902 29.84 32.78 29.92 500 0 0.0
22/03/2022
29.84
 136,510 28.50 29.84 26.06 0 0 0
21/03/2022
28.50
 87,900 31.61 31.61 28.50 0 0 0
18/03/2022
31.61
 94,900 31.10 31.94 28.07 0 0 0
17/03/2022
31.10
 135,706 28.92 31.77 30.85 0 0 0
16/03/2022
28.92
 130,700 26.31 28.92 23.70 0 9,100 -0.3
15/03/2022
26.31
 143,500 29.17 30.18 26.31 0 0 0
14/03/2022
29.17
 104,500 32.36 32.36 29.17 0 0 0
11/03/2022
32.36
 92,847 31.86 34.04 28.83 500 0 0.0
10/03/2022
31.86
 160,306 35.39 35.39 31.86 0 0 0
09/03/2022
35.39
 144,725 37.07 37.15 33.62 0 0 0
08/03/2022
37.07
 164,687 36.14 38.67 33.62 0 0 0
07/03/2022
36.14
 141,551 32.87 36.14 33.62 0 0 0
04/03/2022
32.87
 225,855 29.92 32.87 27.74 1,000 0 0.0
03/03/2022
29.92
 154,787 27.23 29.92 27.74 0 0 0
02/03/2022
27.23
 179,576 24.80 27.23 24.80 0 0 0
01/03/2022
24.80
 309,909 23.28 25.13 21.01 0 0 0
28/02/2022
23.28
 275,563 25.81 27.32 23.28 0 0 0
25/02/2022
25.81
 208,400 28.50 31.18 25.81 0 1,000 -0.0
24/02/2022
28.50
 184,840 25.97 28.50 25.64 0 8,000 -0.3
23/02/2022
25.97
 272,950 23.62 25.97 23.70 600 11,000 -0.3
22/02/2022
23.62
 229,540 21.52 23.62 19.42 0 8,000 -0.2
21/02/2022
21.52
 321,724 19.59 21.52 19.59 1,000 12,100 -0.3
18/02/2022
19.59
 161,970 17.82 19.59 18.07 0 19,800 -0.4
17/02/2022
17.82
 157,329 16.22 17.82 17.40 0 3,000 -0.1
16/02/2022
16.22
 204,700 14.79 16.22 16.05 2,100 20,000 -0.3
15/02/2022
14.79
 190,530 13.45 14.79 13.45 12,800 0 0.2
14/02/2022
13.45
 102,801 12.61 13.45 12.52 1,000 0 0.0
11/02/2022
12.61
 112,173 11.68 12.69 11.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |