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
(2024-08-20) 		0.50 3.76% 234,000 -11,000 -0.1
13.30
14.50
13.80
2 tháng
(2024-07-22) 		-0.30 -2.13% 507,700 -11,000 -0.1
12.50
14.60
13.80
3 tháng
(2024-06-21) 		0.90 6.98% 1,225,900 -11,400 -0.2
12.50
16
13.80
6 tháng
(2024-03-25) 		2.30 20% 1,749,200 -10,400 -0.1
11.50
16
13.80
12 tháng
(2023-09-25) 		2.80 25.48% 2,498,900 -2,100 -0.0
10.90
16
13.80
24 tháng
(2022-09-30) 		-9.69 -41.24% 9,523,925 1,900 0.0
9.41
23.49
13.80
36 tháng
(2021-10-05) 		4.26 44.71% 25,506,539 -54,840 -1.8
8.01
42.64
13.80
60 tháng
(2019-10-16) 		7.06 104.79% 26,172,730 -51,146 -1.7
4.03
42.64
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2020
4.17
 2,010 4.47 4.54 4.17 0 0 0
27/04/2020
4.47
 300 4.54 4.76 4.10 0 0 0
24/04/2020
4.54
 5,500 4.61 5.05 4.39 0 800 -0.0
23/04/2020
4.61
 4,128 4.25 4.61 4.47 0 1,800 -0.0
22/04/2020
4.25
 100 4.61 4.61 4.25 0 0 0
21/04/2020
4.61
 8,200 5.13 5.13 4.61 0 5,000 -0.0
20/04/2020
5.13
 0 5.13 5.13 5.13 0 0 0
17/04/2020
5.13
 3,146 4.83 5.20 5.05 0 0 0
16/04/2020
4.83
 2,300 4.54 4.91 4.54 0 200 -0.0
15/04/2020
4.54
 11,300 4.39 4.54 4.39 0 0 0
14/04/2020
4.39
 1,800 4.03 4.39 4.39 0 1,800 -0.0
13/04/2020
4.03
 100 4.39 4.39 4.03 0 0 0
10/04/2020
4.39
 3,400 4.39 4.47 3.96 0 0 0
09/04/2020
4.39
 0 4.39 4.39 4.39 0 0 0
08/04/2020
4.39
 5,400 4.39 4.39 4.25 0 0 0
07/04/2020
4.39
 200 4.25 4.61 4.39 0 100 -0.0
06/04/2020
4.25
 0 4.25 4.25 4.25 0 0 0
03/04/2020
4.25
 1,500 4.17 4.39 4.25 0 0 0
01/04/2020
4.17
 5,000 4.17 4.17 4.17 0 0 0
31/03/2020
4.17
 0 4.17 4.17 4.17 0 0 0
30/03/2020
4.17
 500 4.61 4.61 4.17 0 0 0
27/03/2020
4.61
 0 4.61 4.61 4.61 0 0 0
26/03/2020
4.61
 0 4.61 4.61 4.61 0 0 0
25/03/2020
4.61
 0 4.61 4.61 4.61 0 0 0
24/03/2020
4.61
 0 4.61 4.61 4.61 0 0 0
23/03/2020
4.61
 0 4.61 4.61 4.61 0 0 0
20/03/2020
4.61
 0 4.61 4.61 4.61 0 0 0
19/03/2020
4.61
 500 4.76 4.76 4.61 0 0 0
18/03/2020
4.76
 1,300 4.61 4.76 4.17 0 0 0
17/03/2020
4.61
 3,700 4.25 4.61 3.88 0 0 0
16/03/2020
4.25
 0 4.25 4.25 4.25 0 0 0
13/03/2020
4.25
 0 4.25 4.25 4.25 0 0 0
12/03/2020
4.25
 2,600 4.61 5.05 4.25 0 0 0
11/03/2020
4.61
 2,900 4.61 4.61 4.17 0 0 0
10/03/2020
4.61
 100 5.05 5.05 4.61 0 0 0
09/03/2020
5.05
 2,500 5.13 5.13 4.61 0 0 0
06/03/2020
5.13
 200 5.05 5.13 5.13 0 0 0
05/03/2020
5.05
 0 5.05 5.05 5.05 0 0 0
04/03/2020
5.05
 0 5.05 5.05 5.05 0 0 0
03/03/2020
5.05
 0 5.05 5.05 5.05 0 0 0
02/03/2020
5.05
 0 5.05 5.05 5.05 0 0 0
28/02/2020
5.05
 0 5.05 5.05 5.05 0 0 0
27/02/2020
5.05
 7,000 4.61 5.05 5.05 0 0 0
26/02/2020
4.61
 300 4.47 4.91 4.03 0 0 0
25/02/2020
4.47
 100 4.83 4.83 4.47 0 0 0
24/02/2020
4.83
 100 5.35 5.35 4.83 0 0 0
21/02/2020
5.35
 700 5.27 5.35 5.27 0 0 0
20/02/2020
5.27
 1,300 4.83 5.27 4.83 0 0 0
19/02/2020
4.83
 100 5.35 5.35 4.83 0 0 0
18/02/2020
5.35
 0 5.35 5.35 5.35 0 0 0
17/02/2020
5.35
 100 4.98 5.35 5.35 0 0 0
14/02/2020
4.98
 2,100 4.54 4.98 4.69 0 0 0
13/02/2020
4.54
 100 4.91 4.91 4.54 0 0 0
12/02/2020
4.91
 700 4.47 4.91 4.54 0 0 0
11/02/2020
4.47
 900 4.76 5.20 4.47 0 0 0
10/02/2020
4.76
 200 4.83 5.20 4.76 0 0 0
07/02/2020
4.83
 100 4.39 4.83 4.83 0 0 0
06/02/2020
4.39
 0 4.39 4.39 4.39 0 0 0
05/02/2020
4.39
 100 4.47 4.47 4.39 0 0 0
04/02/2020
4.47
 100 4.61 4.61 4.47 0 0 0
03/02/2020
4.61
 1,500 4.54 4.98 4.39 0 0 0
31/01/2020
4.54
 3,300 4.54 4.54 4.39 0 0 0
30/01/2020
4.54
 100 4.83 4.83 4.54 0 0 0
22/01/2020
4.83
 3,200 5.35 5.57 4.83 0 0 0
21/01/2020
5.35
 100 4.91 5.35 5.35 0 0 0
20/01/2020
4.91
 100 4.47 4.91 4.91 0 0 0
17/01/2020
4.47
 500 4.91 5.35 4.47 0 0 0
16/01/2020
4.91
 900 5.42 5.42 4.91 0 0 0
15/01/2020
5.42
 100 6.01 6.01 5.42 0 0 0
14/01/2020
6.01
 0 6.01 6.01 6.01 0 0 0
13/01/2020
6.01
 100 5.49 6.01 6.01 0 0 0
10/01/2020
5.49
 100 5.05 5.49 5.49 0 0 0
09/01/2020
5.05
 400 4.61 5.05 4.76 0 0 0
08/01/2020
4.61
 0 4.61 4.61 4.61 0 0 0
07/01/2020
4.61
 700 4.61 4.61 4.54 0 0 0
06/01/2020
4.61
 1,500 4.47 4.61 4.54 0 0 0
03/01/2020
4.47
 0 4.47 4.47 4.47 0 0 0
02/01/2020
4.47
 700 4.47 4.54 4.47 0 0 0
31/12/2019
4.47
 100 4.54 4.54 4.47 0 0 0
30/12/2019
4.54
 100 4.61 4.61 4.54 0 0 0
27/12/2019
4.61
 0 4.61 4.61 4.61 0 0 0
26/12/2019
4.61
 0 4.61 4.61 4.61 0 0 0
25/12/2019
4.61
 0 4.61 4.61 4.61 0 0 0
24/12/2019
4.61
 0 4.61 4.61 4.61 0 0 0
23/12/2019
4.61
 600 4.69 4.69 4.54 0 0 0
20/12/2019
4.69
 100 4.39 4.69 4.69 0 0 0
19/12/2019
4.39
 2,000 4.17 4.54 4.39 0 0 0
18/12/2019
4.17
 4,100 4.25 4.61 4.17 0 0 0
17/12/2019
4.25
 2,000 4.10 4.47 4.25 0 0 0
16/12/2019
4.10
 2,100 4.25 4.61 4.10 0 0 0
13/12/2019
4.25
 1,100 4.69 4.69 4.25 0 0 0
12/12/2019
4.69
 500 4.76 4.76 4.69 0 0 0
11/12/2019
4.76
 600 4.47 4.83 4.76 0 0 0
10/12/2019
4.47
 500 4.10 4.47 4.47 0 0 0
09/12/2019
4.10
 1,700 4.54 4.61 4.10 0 0 0
06/12/2019
4.54
 900 4.54 4.54 4.47 0 0 0
05/12/2019
4.54
 4,500 4.39 4.54 4.47 0 0 0
04/12/2019
4.39
 3,600 4.32 4.47 4.39 0 0 0
03/12/2019
4.32
 500 4.54 4.54 4.32 0 0 0
02/12/2019
4.54
 1,400 4.39 4.83 4.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |