CTCP Bao bì Dầu khí Việt Nam (pbp)

12.80
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
(2024-10-14) 		0.19 1.48% 147,400 11,900 0.2
12.52
13.08
12.80
2 tháng
(2024-09-16) 		-0.19 -1.44% 312,300 11,900 0.2
12.52
13.27
12.80
3 tháng
(2024-08-15) 		0.28 2.24% 558,100 900 0.0
12.43
13.55
12.80
6 tháng
(2024-05-17) 		1.87 17.09% 1,765,000 1,500 0.0
10.93
14.95
12.80
12 tháng
(2023-11-20) 		2.34 22.32% 2,455,300 17,500 0.2
10.18
14.95
12.80
24 tháng
(2022-11-24) 		4.01 45.54% 6,771,508 13,700 0.2
8.79
14.95
12.80
36 tháng
(2021-11-29) 		2.12 19.90% 25,470,840 -59,340 -1.8
7.48
39.84
12.80
60 tháng
(2019-12-10) 		8.63 206.63% 26,409,530 -39,246 -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)
24/01/2022
11.35
 500 10.93 11.35 10.76 0 0 0
21/01/2022
10.93
 6,901 11.60 11.60 10.68 0 0 0
20/01/2022
11.60
 900 11.01 11.60 11.01 0 0 0
19/01/2022
11.01
 6,900 10.51 11.01 10.51 0 0 0
18/01/2022
10.51
 9,000 11.10 11.10 10.51 0 0 0
17/01/2022
11.10
 4,300 11.35 11.77 10.68 0 0 0
14/01/2022
11.35
 5,200 11.10 11.35 10.59 0 0 0
13/01/2022
11.10
 3,600 11.68 11.77 11.10 0 0 0
12/01/2022
11.68
 12,940 11.77 12.10 11.35 0 2,440 -0.0
11/01/2022
11.77
 10,600 11.77 11.85 11.35 0 0 0
10/01/2022
11.77
 37,600 12.27 12.27 11.77 0 0 0
07/01/2022
12.27
 39,300 12.27 12.27 11.94 0 0 0
06/01/2022
12.27
 82,000 12.27 12.27 11.85 0 0 0
05/01/2022
12.27
 141,500 13.28 13.36 12.02 0 0 0
04/01/2022
13.28
 96,200 12.36 13.45 11.52 0 0 0
31/12/2021
12.36
 59,211 12.19 13.36 11.77 0 0 0
30/12/2021
12.19
 91,700 11.85 12.19 11.01 0 1,400 -0.0
29/12/2021
11.85
 115,700 11.35 12.44 10.93 0 0 0
28/12/2021
11.35
 116,200 10.68 11.68 10.68 0 0 0
27/12/2021
10.68
 4,900 10.59 10.76 10.68 0 0 0
24/12/2021
10.59
 14,700 10.59 10.76 10.51 0 0 0
23/12/2021
10.59
 21,200 10.51 11.10 10.51 0 0 0
22/12/2021
10.51
 26,500 10.34 10.51 10.34 0 0 0
21/12/2021
10.34
 28,936 10.34 10.42 10.25 0 0 0
20/12/2021
10.34
 2,400 10.42 10.42 10.34 0 0 0
17/12/2021
10.42
 2,300 10.34 10.51 10.34 0 0 0
16/12/2021
10.34
 3,600 10.34 10.76 10.34 0 0 0
15/12/2021
10.34
 11,300 10.34 11.35 10.17 0 0 0
14/12/2021
10.34
 1,400 10.76 11.26 10.09 0 0 0
13/12/2021
10.76
 4,800 10.34 11.35 10.34 0 0 0
10/12/2021
10.34
 9,000 10.51 10.51 10.25 0 0 0
09/12/2021
10.51
 400 10.42 10.76 10.51 0 0 0
08/12/2021
10.42
 3,600 10.51 10.51 10.00 0 0 0
07/12/2021
10.51
 15,200 10.09 10.76 9.67 0 0 0
06/12/2021
10.09
 7,000 10.51 10.76 10.09 0 0 0
03/12/2021
10.51
 2,300 10.59 11.18 10.42 0 0 0
02/12/2021
10.59
 7,070 10.51 10.76 10.09 0 0 0
01/12/2021
10.51
 2,400 10.42 10.51 10.42 0 0 0
30/11/2021
10.42
 5,700 10.68 10.68 10.34 0 0 0
29/11/2021
10.68
 1,200 10.42 10.76 10.68 0 0 0
26/11/2021
10.42
 16,600 10.76 10.76 10.42 0 0 0
25/11/2021
10.76
 2,000 10.93 10.93 10.51 0 0 0
24/11/2021
10.93
 4,800 10.84 11.26 10.93 100 0 0.0
23/11/2021
10.84
 3,100 10.25 11.01 10.17 0 0 0
22/11/2021
10.25
 12,241 11.18 11.18 10.25 0 0 0
19/11/2021
11.18
 13,800 11.35 11.35 10.51 5,000 0 0.1
18/11/2021
11.35
 6,800 11.94 11.94 11.35 0 0 0
17/11/2021
11.94
 200 11.26 11.94 11.35 0 0 0
16/11/2021
11.26
 34,117 11.26 12.10 11.26 0 0 0
15/11/2021
11.26
 26,700 10.84 11.60 10.93 0 0 0
12/11/2021
10.84
 10,000 10.76 10.84 10.76 0 0 0
11/11/2021
10.76
 5,300 10.51 10.84 10.76 4,000 0 0.1
10/11/2021
10.51
 5,100 10.42 10.84 10.51 4,500 0 0.1
09/11/2021
10.42
 14,500 10.09 10.84 10.42 1,800 0 0.0
08/11/2021
10.09
 47,800 10.09 11.01 10.09 200 0 0.0
05/11/2021
10.09
 21,400 10.17 10.84 10.09 0 0 0
04/11/2021
10.17
 20,900 9.41 10.25 9.41 0 0 0
03/11/2021
9.41
 13,000 10.17 11.10 9.41 800 0 0.0
02/11/2021
10.17
 14,400 9.92 10.84 9.67 0 0 0
01/11/2021
9.92
 10,600 9.33 10.09 9.67 0 0 0
29/10/2021
9.33
 3,500 9.41 9.41 9.25 0 0 0
28/10/2021
9.41
 1,000 8.99 9.50 9.08 0 0 0
27/10/2021
8.99
 800 8.91 8.99 8.91 0 0 0
26/10/2021
8.91
 2,000 8.83 8.91 8.74 0 0 0
25/10/2021
8.83
 3,500 8.49 8.83 8.83 0 0 0
22/10/2021
8.49
 0 8.49 8.49 8.49 0 0 0
21/10/2021
8.49
 10,500 8.32 9.08 8.49 0 0 0
20/10/2021
8.32
 9,800 9.25 9.67 8.32 0 0 0
19/10/2021
9.25
 3,500 9.25 9.25 9.25 0 0 0
18/10/2021
9.25
 1,000 9.25 9.25 9.25 0 0 0
15/10/2021
9.25
 1,600 9.25 9.25 9.16 0 0 0
14/10/2021
9.25
 1,000 8.83 9.25 9.25 0 0 0
13/10/2021
8.83
 0 8.83 8.83 8.83 0 0 0
12/10/2021
8.83
 0 8.83 8.83 8.83 0 0 0
11/10/2021
8.83
 0 8.83 8.83 8.83 0 0 0
08/10/2021
8.83
 0 8.83 8.83 8.83 0 0 0
07/10/2021
8.83
 641 9.25 9.25 8.83 0 0 0
06/10/2021
9.25
 1,000 8.91 9.25 9.25 0 0 0
05/10/2021
8.91
 200 9.41 9.41 8.49 0 0 0
04/10/2021
9.41
 1,300 9.25 9.41 9.25 0 0 0
01/10/2021
9.25
 0 9.25 9.25 9.25 0 0 0
30/09/2021
9.25
 200 9.16 9.25 8.32 0 100 -0.0
29/09/2021
9.16
 2,400 9.16 9.16 9.16 2,400 0 0.0
28/09/2021
9.16
 3,700 8.74 9.25 8.66 1,500 0 0.0
27/09/2021
8.74
 1,000 8.74 8.74 8.74 1,000 0 0.0
24/09/2021
8.74
 2,200 8.74 8.74 8.74 2,200 0 0.0
23/09/2021
8.74
 3,600 8.74 8.83 8.74 0 0 0
22/09/2021
8.74
 5,200 8.74 8.74 8.74 0 0 0
21/09/2021
8.74
 1,100 9.50 9.50 8.74 0 0 0
20/09/2021
9.50
 600 9.25 9.50 9.50 0 0 0
17/09/2021
9.25
 300 9.08 9.25 9.25 0 0 0
16/09/2021
9.08
 3,100 8.49 9.08 8.57 0 0 0
15/09/2021
8.49
 400 8.32 8.49 8.49 0 0 0
14/09/2021
8.32
 100 8.07 8.32 8.32 0 0 0
13/09/2021
8.07
 0 8.07 8.07 8.07 0 0 0
10/09/2021
8.07
 1,800 8.15 8.15 8.07 0 0 0
09/09/2021
8.15
 110 8.32 8.32 8.15 0 0 0
08/09/2021
8.32
 1,200 8.32 8.32 8.32 1,200 0 0.0
07/09/2021
8.32
 4,700 8.66 8.66 8.32 0 0 0
06/09/2021
8.66
 9,050 8.32 8.66 8.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |