CTCP Bao bì Dầu khí Việt Nam (pbp)

13.70
-0.10
(-0.72%)
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
(2024-08-21) 		0.30 2.24% 230,700 -11,000 -0.1
13.40
14.50
13.70
2 tháng
(2024-07-22) 		-0.40 -2.84% 512,400 -11,000 -0.1
12.50
14.60
13.70
3 tháng
(2024-06-24) 		0 0% 1,224,100 -12,400 -0.2
12.50
16
13.70
6 tháng
(2024-03-25) 		2.20 19.13% 1,753,900 -10,400 -0.1
11.50
16
13.70
12 tháng
(2023-09-26) 		2.61 23.53% 2,489,300 -2,100 -0.0
10.90
16
13.70
24 tháng
(2022-10-03) 		-7.46 -35.24% 9,494,925 1,900 0.0
9.41
22.93
13.70
36 tháng
(2021-10-06) 		3.80 38.43% 25,511,039 -54,840 -1.8
8.01
42.64
13.70
60 tháng
(2019-10-17) 		6.96 103.31% 26,177,430 -51,146 -1.7
4.03
42.64
13.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
6.53
 0 6.53 6.53 6.53 0 0 0
05/02/2021
6.53
 700 6.28 6.62 6.28 0 0 0
04/02/2021
6.28
 0 6.28 6.28 6.28 0 0 0
03/02/2021
6.28
 0 6.28 6.28 6.28 0 0 0
02/02/2021
6.28
 5,100 5.79 6.28 6.28 0 0 0
01/02/2021
5.79
 100 6.12 6.12 5.79 0 0 0
29/01/2021
6.12
 100 6.28 6.28 6.12 0 0 0
28/01/2021
6.28
 200 6.53 6.53 6.20 0 0 0
27/01/2021
6.53
 2,100 6.53 6.53 6.53 1,000 0 0.0
26/01/2021
6.53
 20,000 6.04 6.62 6.53 0 0 0
25/01/2021
6.04
 100 6.62 6.62 6.04 0 0 0
22/01/2021
6.62
 5,000 6.45 6.62 6.62 0 0 0
21/01/2021
6.45
 0 6.45 6.45 6.45 0 0 0
20/01/2021
6.45
 300 6.53 6.53 6.37 0 0 0
19/01/2021
6.53
 10,400 6.53 6.86 6.53 0 0 0
18/01/2021
6.53
 1,700 6.20 6.62 6.28 0 0 0
15/01/2021
6.20
 100 6.86 6.86 6.20 0 0 0
14/01/2021
6.86
 0 6.86 6.86 6.86 0 0 0
13/01/2021
6.86
 200 6.78 6.86 6.86 0 0 0
12/01/2021
6.78
 0 6.78 6.78 6.78 0 0 0
11/01/2021
6.78
 0 6.78 6.78 6.78 0 0 0
08/01/2021
6.78
 3,000 6.70 6.78 6.78 0 0 0
07/01/2021
6.70
 3,000 7.28 7.28 6.70 3,000 0 0.0
06/01/2021
7.28
 0 7.28 7.28 7.28 0 0 0
05/01/2021
7.28
 100 6.62 7.28 7.28 0 0 0
04/01/2021
6.62
 1,000 6.62 6.62 6.62 0 0 0
31/12/2020
6.62
 400 6.62 6.62 6.62 300 0 0.0
30/12/2020
6.62
 100 6.78 6.78 6.62 100 0 0.0
29/12/2020
6.78
 200 6.95 6.95 6.78 0 0 0
28/12/2020
6.95
 100 7.03 7.03 6.95 0 0 0
25/12/2020
7.03
 0 7.03 7.03 7.03 0 0 0
24/12/2020
7.03
 200 6.45 7.03 6.45 0 0 0
23/12/2020
6.45
 3,238 6.28 6.62 6.37 0 0 0
22/12/2020
6.28
 110 6.78 6.78 6.28 0 0 0
21/12/2020
6.78
 10 6.78 6.78 6.78 0 0 0
18/12/2020
6.78
 0 6.78 6.78 6.78 0 0 0
17/12/2020
6.78
 100 6.20 6.78 6.78 0 0 0
16/12/2020
6.20
 0 6.20 6.20 6.20 0 0 0
15/12/2020
6.20
 2,200 6.70 6.70 6.20 0 0 0
14/12/2020
6.70
 100 6.12 6.70 6.70 0 0 0
11/12/2020
6.12
 1,900 6.53 6.53 6.04 0 0 0
10/12/2020
6.53
 0 6.53 6.53 6.53 0 0 0
09/12/2020
6.53
 0 6.53 6.53 6.53 0 0 0
08/12/2020
6.53
 0 6.53 6.53 6.53 0 0 0
07/12/2020
6.53
 100 6.04 6.53 6.53 0 0 0
04/12/2020
6.04
 200 6.04 6.04 6.04 0 0 0
03/12/2020
6.04
 16 6.04 6.04 6.04 0 0 0
02/12/2020
6.04
 0 6.04 6.04 6.04 0 0 0
01/12/2020
6.04
 2,000 6.12 6.12 6.04 0 0 0
30/11/2020
6.12
 0 6.12 6.12 6.12 0 0 0
27/11/2020
6.12
 0 6.12 6.12 6.12 0 0 0
26/11/2020
6.12
 3,300 6.45 6.45 6.12 0 0 0
25/11/2020
6.45
 2,200 6.28 6.86 6.45 0 0 0
24/11/2020
6.28
 2,100 6.28 6.28 6.28 0 0 0
23/11/2020
6.28
 4,800 6.37 6.37 6.28 0 0 0
20/11/2020
6.37
 3,000 6.45 6.45 6.37 0 0 0
19/11/2020
6.45
 1,100 5.87 6.45 5.95 0 0 0
18/11/2020
5.87
 4,100 5.87 5.87 5.87 0 0 0
17/11/2020
5.87
 42 5.87 5.87 5.87 0 42 -0.0
16/11/2020
5.87
 0 5.87 5.87 5.87 0 0 0
13/11/2020
5.87
 0 5.87 5.87 5.87 0 0 0
12/11/2020
5.87
 0 5.87 5.87 5.87 0 0 0
11/11/2020
5.87
 0 5.87 5.87 5.87 0 0 0
10/11/2020
5.87
 0 5.87 5.87 5.87 0 0 0
09/11/2020
5.87
 0 5.87 5.87 5.87 0 0 0
06/11/2020
5.87
 0 5.87 5.87 5.87 0 0 0
05/11/2020
5.87
 0 5.87 5.87 5.87 0 0 0
04/11/2020
5.87
 0 5.87 5.87 5.87 0 0 0
03/11/2020
5.87
 0 5.87 5.87 5.87 0 0 0
02/11/2020
5.87
 400 6.12 6.12 5.87 0 0 0
30/10/2020
6.12
 0 6.12 6.12 6.12 0 0 0
29/10/2020
6.12
 0 6.12 6.12 6.12 0 0 0
28/10/2020
6.12
 0 6.12 6.12 6.12 0 0 0
27/10/2020
6.12
 0 6.12 6.12 6.12 0 0 0
26/10/2020
6.12
 0 6.12 6.12 6.12 0 0 0
23/10/2020
6.12
 0 6.12 6.12 6.12 0 0 0
22/10/2020
6.12
 100 6.53 6.53 6.12 0 0 0
21/10/2020
6.53
 100 6.62 6.62 6.53 0 0 0
20/10/2020
6.62
 0 6.62 6.62 6.62 0 0 0
19/10/2020
6.62
 0 6.62 6.62 6.62 0 0 0
16/10/2020
6.62
 0 6.62 6.62 6.62 0 0 0
15/10/2020
6.62
 0 6.62 6.62 6.62 0 0 0
14/10/2020
6.62
 0 6.62 6.62 6.62 0 0 0
13/10/2020
6.62
 0 6.62 6.62 6.62 0 0 0
12/10/2020
6.62
 0 6.62 6.62 6.62 0 0 0
09/10/2020
6.62
 1 6.62 6.62 6.62 0 0 0
08/10/2020
6.62
 108 7.11 7.11 6.62 100 0 0.0
07/10/2020
7.11
 0 7.11 7.11 7.11 0 0 0
06/10/2020
7.11
 100 6.53 7.11 7.11 0 0 0
05/10/2020
6.53
 0 6.53 6.53 6.53 0 0 0
02/10/2020
6.53
 100 5.95 6.53 6.53 0 0 0
01/10/2020
5.95
 4,100 5.95 5.95 5.95 0 0 0
30/09/2020
5.95
 0 5.95 5.95 5.95 0 0 0
29/09/2020
5.95
 100 5.95 5.95 5.95 0 0 0
28/09/2020
5.95
 100 5.95 5.95 5.95 0 0 0
25/09/2020
5.95
 0 5.95 5.95 5.95 0 0 0
24/09/2020
5.95
 0 5.95 5.95 5.95 0 0 0
23/09/2020
5.95
 0 5.95 5.95 5.95 0 0 0
22/09/2020
5.95
 0 5.95 5.95 5.95 0 0 0
21/09/2020
5.95
 5,040 5.95 5.95 5.95 32 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |