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)
10/07/2023
11.56
 3,900 11.18 11.74 11.18 0 0 0
07/07/2023
11.18
 3,900 11.18 11.46 11.18 0 0 0
06/07/2023
11.18
 11,500 11.65 11.65 11.18 5,000 0 0.1
05/07/2023
11.65
 9,200 11.56 11.65 11.46 0 0 0
04/07/2023
11.56
 5,300 11.37 11.56 11.37 0 0 0
03/07/2023
11.37
 3,100 11.56 11.65 11.37 0 0 0
30/06/2023
11.56
 25,700 11.18 11.56 11.18 0 0 0
29/06/2023
11.18
 17,200 11.65 11.65 10.90 0 0 0
28/06/2023
11.65
 16,500 11.56 11.65 11.46 0 0 0
27/06/2023
11.56
 7,700 11.74 11.74 11.46 0 0 0
26/06/2023
11.74
 3,500 11.84 11.84 11.18 0 0 0
23/06/2023
11.84
 2,300 11.84 11.84 11.65 0 0 0
22/06/2023
11.84
 2,000 11.65 11.84 11.84 0 0 0
21/06/2023
11.65
 14,200 11.56 11.84 11.56 0 0 0
20/06/2023
11.56
 4,700 11.56 11.56 11.46 0 0 0
19/06/2023
11.56
 27,100 11.56 11.56 11.37 0 0 0
16/06/2023
11.56
 19,300 11.56 11.65 11.56 0 0 0
15/06/2023
11.56
 25,102 11.74 11.84 11.37 0 0 0
14/06/2023
11.74
 19,308 11.74 12.02 11.56 0 0 0
13/06/2023
11.74
 27,000 11.84 11.93 11.74 0 0 0
12/06/2023
11.84
 29,500 11.93 11.93 11.65 0 0 0
09/06/2023
11.93
 1,701 12.12 12.12 11.84 0 0 0
08/06/2023
12.12
 50,000 11.84 12.40 11.93 0 0 0
07/06/2023
11.84
 48,700 11.74 11.93 11.65 0 0 0
06/06/2023
11.74
 12,166 11.46 11.84 11.28 0 0 0
05/06/2023
11.46
 25,300 11.93 11.93 11.46 0 0 0
02/06/2023
11.93
 43,000 12.30 12.86 11.74 0 0 0
01/06/2023
12.30
 58,217 11.74 12.86 12.02 0 0 0
31/05/2023
11.74
 99,401 10.72 11.74 10.72 0 0 0
30/05/2023
10.72
 12,000 10.62 11.00 10.53 0 0 0
29/05/2023
10.62
 19,000 10.35 10.90 10.35 0 0 0
26/05/2023
10.35
 9,600 10.44 10.62 10.35 0 0 0
25/05/2023
10.44
 12,901 10.53 10.81 10.35 0 0 0
24/05/2023
10.53
 14,700 10.90 10.90 10.35 0 0 0
23/05/2023
10.90
 31,600 11.18 11.18 10.44 0 0 0
22/05/2023
11.18
 7,918 11.18 11.28 10.81 500 0 0.0
19/05/2023
11.18
 15,283 11.37 11.37 10.62 0 0 0
18/05/2023
11.37
 6,600 11.46 11.65 11.00 0 0 0
17/05/2023
11.46
 4,500 11.74 12.02 11.18 0 0 0
16/05/2023
11.74
 23,801 11.93 11.93 11.37 0 0 0
15/05/2023
11.93
 50,100 10.90 11.93 10.72 0 0 0
12/05/2023
10.90
 23,100 10.44 11.18 10.16 0 2,000 -0.0
11/05/2023
10.44
 15,100 10.07 10.53 10.16 0 2,000 -0.0
10/05/2023
10.07
 14,210 10.07 10.16 9.88 0 0 0
09/05/2023
10.07
 3,700 10.16 10.25 9.97 0 0 0
08/05/2023
10.16
 3,700 10.16 10.16 9.97 0 0 0
05/05/2023
10.16
 2,300 10.16 10.16 9.97 0 0 0
04/05/2023
10.16
 5,101 10.16 10.16 10.07 0 0 0
28/04/2023
10.16
 5,700 10.07 10.25 9.97 0 0 0
27/04/2023
10.07
 2,500 10.07 10.44 10.07 0 0 0
26/04/2023
10.07
 1,400 9.97 10.07 9.97 0 0 0
25/04/2023
9.97
 2,000 10.07 10.07 9.97 0 100 -0.0
24/04/2023
10.07
 3,900 10.07 10.16 9.97 0 0 0
21/04/2023
10.07
 2,566 10.16 10.16 10.07 0 0 0
20/04/2023
10.16
 5,809 10.07 10.16 10.07 0 0 0
19/04/2023
10.07
 8,800 10.16 10.16 9.97 0 0 0
18/04/2023
10.16
 7,401 10.25 10.25 9.97 0 500 -0.0
17/04/2023
10.25
 6,400 10.07 10.25 10.25 0 0 0
14/04/2023
10.07
 18,900 10.25 10.35 9.97 0 0 0
13/04/2023
10.25
 4,301 10.25 10.53 10.16 0 0 0
12/04/2023
10.25
 11,502 10.35 10.53 10.25 0 0 0
11/04/2023
10.35
 19,701 10.44 10.53 9.97 0 0 0
10/04/2023
10.44
 5,100 10.44 10.90 10.35 0 0 0
07/04/2023
10.44
 4,200 10.53 10.53 10.35 0 0 0
06/04/2023
10.53
 33,200 10.53 10.72 10.25 0 0 0
05/04/2023
10.53
 26,900 10.62 10.62 10.07 0 0 0
04/04/2023
10.62
 3,214 10.44 10.62 10.44 0 0 0
03/04/2023
10.44
 12,700 10.44 10.90 10.44 0 0 0
31/03/2023
10.44
 5,100 10.16 10.44 9.97 0 0 0
30/03/2023
10.16
 1,511 10.44 10.53 10.16 0 0 0
29/03/2023
10.44
 3,600 10.35 10.53 10.25 0 0 0
28/03/2023
10.35
 8,514 10.25 10.44 10.25 0 0 0
27/03/2023
10.25
 6,800 10.44 10.53 10.07 0 0 0
24/03/2023
10.44
 8,516 10.44 10.44 10.07 0 0 0
23/03/2023
10.44
 4,900 9.69 10.44 10.16 0 0 0
22/03/2023
9.69
 16,400 10.53 10.53 9.69 0 0 0
21/03/2023
10.53
 1,600 10.35 10.62 10.35 0 0 0
20/03/2023
10.35
 6,400 10.72 10.72 10.35 0 0 0
17/03/2023
10.72
 4,200 10.72 10.81 10.25 0 0 0
16/03/2023
10.72
 2,100 10.81 10.81 10.53 0 0 0
15/03/2023
10.81
 7,500 10.81 10.90 10.72 0 0 0
14/03/2023
10.81
 4,400 10.90 10.90 10.35 0 0 0
13/03/2023
10.90
 2,600 11.00 11.00 10.62 0 0 0
10/03/2023
11.00
 3,100 10.90 11.18 10.81 0 0 0
09/03/2023
10.90
 8,300 10.72 11.09 10.72 0 0 0
08/03/2023
10.72
 7,200 10.81 10.81 9.97 0 0 0
07/03/2023
10.81
 29,600 10.72 10.81 10.25 0 0 0
06/03/2023
10.72
 9,800 10.53 10.72 10.44 0 0 0
03/03/2023
10.53
 14,700 10.53 10.90 10.53 0 0 0
02/03/2023
10.53
 8,700 10.72 11.00 10.53 0 0 0
01/03/2023
10.72
 19,000 11.00 11.00 10.07 0 0 0
28/02/2023
11.00
 14,717 11.00 11.09 10.81 0 0 0
27/02/2023
11.00
 9,500 11.18 11.18 10.62 0 0 0
24/02/2023
11.18
 9,400 11.18 11.28 10.90 0 0 0
23/02/2023
11.18
 11,300 11.37 11.37 10.90 0 0 0
22/02/2023
11.37
 36,500 11.37 11.56 11.18 0 0 0
21/02/2023
11.37
 13,600 11.46 12.12 11.18 0 0 0
20/02/2023
11.46
 16,309 11.09 11.56 11.09 0 0 0
17/02/2023
11.09
 32,517 11.00 11.28 10.81 0 0 0
16/02/2023
11.00
 24,700 10.90 11.18 10.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |