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)
25/08/2023
7.74
 2,000 7.51 7.89 7.44 300 0 0.0
24/08/2023
9.24
 8,500 9.09 9.24 9.09 0 0 0
23/08/2023
9.17
 1,700 9.02 9.24 8.86 0 0 0
22/08/2023
8.79
 8,300 9.09 9.24 8.79 0 0 0
21/08/2023
9.09
 18,100 8.86 9.09 8.79 0 0 0
18/08/2023
8.79
 44,600 9.47 9.47 8.79 0 3,000 0.0
17/08/2023
9.54
 28,500 9.62 9.62 9.39 0 0 0
16/08/2023
9.69
 10,101 9.69 9.69 9.47 0 0 0
15/08/2023
9.54
 15,150 9.54 9.69 9.47 0 0 0
14/08/2023
9.69
 28,400 9.39 9.77 9.39 0 0 0
11/08/2023
9.69
 21,700 9.84 9.84 9.47 300 0 0.0
10/08/2023
9.92
 27,400 10.44 10.44 9.92 0 0 0
09/08/2023
10.07
 100,251 9.24 10.14 9.24 0 0 0
08/08/2023
9.24
 7,400 9.32 9.39 9.24 0 0 0
07/08/2023
9.24
 16,500 9.24 9.32 9.17 0 0 0
04/08/2023
9.24
 38,300 9.32 9.32 9.24 0 0 0
03/08/2023
9.32
 15,100 9.24 9.47 9.24 0 0 0
02/08/2023
9.32
 27,100 9.24 9.32 9.09 0 0 0
01/08/2023
9.17
 5,700 9.09 9.17 9.09 0 0 0
31/07/2023
9.17
 19,300 9.17 9.32 9.02 0 0 0
28/07/2023
9.09
 8,400 9.09 9.09 8.86 0 0 0
27/07/2023
9.02
 4,600 9.09 9.09 9.02 0 0 0
26/07/2023
9.02
 11,700 8.94 9.02 8.86 0 0 0
25/07/2023
8.94
 15,303 9.09 9.09 8.94 0 0 0
24/07/2023
9.17
 12,503 9.17 9.17 9.02 300 0 0.0
21/07/2023
9.09
 8,700 9.17 9.17 9.02 0 0 0
20/07/2023
9.17
 6,300 9.17 9.17 9.02 0 0 0
19/07/2023
9.17
 15,100 9.09 9.17 9.02 0 0 0
18/07/2023
9.17
 2,400 9.09 9.24 9.02 0 0 0
17/07/2023
9.32
 12,000 8.71 9.32 8.71 2,700 0 0.0
14/07/2023
9.24
 5,900 9.09 9.24 9.02 0 0 0
13/07/2023
9.24
 3,200 9.17 9.24 9.02 0 0 0
12/07/2023
9.17
 5,000 9.32 9.32 9.09 0 0 0
11/07/2023
9.17
 7,600 9.09 9.32 9.02 0 0 0
10/07/2023
8.86
 1,600 8.71 8.86 8.71 0 0 0
07/07/2023
9.02
 3,900 9.02 9.24 9.02 0 0 0
06/07/2023
9.02
 11,500 9.17 9.32 9.02 5,000 0 0.1
05/07/2023
9.39
 9,200 9.39 9.39 9.24 0 0 0
04/07/2023
9.32
 5,300 9.17 9.32 9.17 0 0 0
03/07/2023
9.17
 4,200 9.39 9.39 9.17 0 0 0
30/06/2023
7.74
 2,000 7.51 7.89 7.44 300 0 0.0
29/06/2023
9.02
 17,200 9.17 9.32 8.79 0 0 0
28/06/2023
9.39
 16,500 9.32 9.39 9.24 0 0 0
27/06/2023
9.47
 7,900 9.32 9.47 9.24 0 0 0
26/06/2023
9.47
 3,500 9.47 9.54 9.02 0 0 0
23/06/2023
9.54
 2,300 9.39 9.54 9.39 0 0 0
22/06/2023
9.54
 20,700 9.54 9.62 9.39 0 0 0
21/06/2023
9.54
 14,300 9.32 9.54 9.32 0 0 0
20/06/2023
7.74
 2,000 7.51 7.89 7.44 300 0 0.0
19/06/2023
9.32
 27,200 9.32 9.32 9.17 0 0 0
16/06/2023
9.32
 23,200 9.32 9.39 9.32 0 0 0
15/06/2023
9.32
 25,602 9.39 9.54 9.17 0 0 0
14/06/2023
9.47
 19,308 9.69 9.69 9.32 0 0 0
13/06/2023
7.74
 2,000 7.51 7.89 7.44 300 0 0.0
12/06/2023
9.54
 29,500 9.54 9.54 9.39 0 0 0
09/06/2023
9.62
 11,701 9.54 9.69 9.47 0 0 0
08/06/2023
9.77
 50,000 9.77 9.99 9.62 0 0 0
07/06/2023
9.62
 51,500 9.47 9.62 9.39 0 0 0
06/06/2023
9.47
 12,366 9.32 9.54 9.09 0 0 0
05/06/2023
9.24
 25,300 9.54 9.62 9.24 0 0 0
02/06/2023
9.62
 43,000 10.37 10.37 9.47 0 0 0
01/06/2023
9.92
 58,217 10.37 10.37 9.69 0 0 0
31/05/2023
9.47
 99,401 8.64 9.47 8.64 0 0 0
30/05/2023
8.64
 13,000 8.86 8.86 8.49 0 0 0
29/05/2023
8.56
 19,000 8.49 8.79 8.34 0 0 0
26/05/2023
8.34
 9,600 8.56 8.56 8.34 0 0 0
25/05/2023
8.41
 12,901 8.64 8.71 8.34 0 0 0
24/05/2023
8.49
 14,700 8.71 8.79 8.34 0 0 0
23/05/2023
8.79
 31,700 8.71 8.94 8.41 0 0 0
22/05/2023
9.02
 7,918 9.09 9.09 8.71 500 0 0.0
19/05/2023
9.02
 15,283 8.86 9.02 8.56 0 0 0
18/05/2023
9.17
 6,600 9.39 9.39 8.86 0 0 0
17/05/2023
9.24
 4,500 9.69 9.69 9.02 0 0 0
16/05/2023
9.47
 23,801 9.47 9.62 9.17 0 0 0
15/05/2023
9.62
 50,118 9.02 9.62 8.64 0 0 0
12/05/2023
8.79
 23,100 8.41 9.02 8.19 0 2,000 0.0
11/05/2023
8.41
 15,100 8.26 8.49 8.19 0 2,000 0.0
10/05/2023
8.19
 20,110 8.04 8.19 7.96 0 0 0
09/05/2023
8.11
 7,300 8.04 8.26 8.04 0 0 0
08/05/2023
8.11
 4,900 8.11 8.19 8.04 0 0 0
05/05/2023
8.19
 2,300 8.19 8.19 8.04 0 0 0
04/05/2023
8.19
 5,101 8.11 8.19 8.11 0 0 0
03/05/2023
8.49
 14,700 8.79 8.79 8.49 0 0 0
02/05/2023
9.24
 5,367 9.54 9.54 9.24 0 0 0
01/05/2023
9.54
 3,500 9.09 9.69 9.09 0 0 0
28/04/2023
8.19
 5,700 8.11 8.26 8.04 0 0 0
27/04/2023
8.11
 2,500 8.41 8.41 8.11 0 0 0
26/04/2023
8.19
 2,500 8.04 8.19 8.04 0 0 0
25/04/2023
8.04
 2,900 8.11 8.11 8.04 0 100 0.0
24/04/2023
8.11
 3,900 8.11 8.19 8.04 0 0 0
21/04/2023
8.11
 2,566 8.19 8.19 8.11 0 0 0
20/04/2023
8.19
 5,909 8.11 8.19 8.11 0 0 0
19/04/2023
8.11
 8,800 8.19 8.19 8.04 0 0 0
18/04/2023
8.19
 7,401 8.26 8.26 8.04 0 500 0.0
17/04/2023
8.26
 6,400 8.26 8.26 8.26 0 0 0
14/04/2023
8.11
 18,900 8.26 8.34 8.04 0 0 0
13/04/2023
8.26
 4,301 8.49 8.49 8.19 0 0 0
12/04/2023
8.26
 13,502 8.41 8.49 8.26 0 0 0
11/04/2023
8.34
 19,701 8.49 8.49 8.04 0 0 0
10/04/2023
8.94
 12,907 8.86 9.02 8.86 0 0 0

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