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)
15/02/2023
10.90
 7,300 10.90 11.56 10.90 0 0 0
14/02/2023
10.90
 6,100 10.81 11.37 10.53 0 0 0
13/02/2023
10.81
 13,000 11.28 11.46 10.81 0 0 0
10/02/2023
11.28
 18,500 11.28 11.46 11.00 0 0 0
09/02/2023
11.28
 27,300 11.18 11.56 11.28 0 0 0
08/02/2023
11.18
 14,400 11.56 11.56 11.18 0 0 0
07/02/2023
11.56
 7,200 11.46 11.84 11.37 0 0 0
06/02/2023
11.46
 12,400 11.46 11.46 11.28 0 0 0
03/02/2023
11.46
 5,367 11.46 11.84 11.46 0 0 0
02/02/2023
11.46
 14,518 12.49 12.49 11.46 0 0 0
01/02/2023
12.49
 85,400 12.68 13.05 11.93 0 0 0
31/01/2023
12.68
 66,367 11.93 13.05 12.12 0 0 0
30/01/2023
11.93
 29,600 11.65 12.02 11.74 0 0 0
27/01/2023
11.65
 14,200 11.56 11.74 11.65 0 0 0
19/01/2023
11.56
 9,632 11.84 12.12 11.56 0 0 0
18/01/2023
11.84
 5,700 11.56 12.12 11.56 0 0 0
17/01/2023
11.56
 10,900 11.37 11.65 11.37 0 0 0
16/01/2023
11.37
 5,200 11.74 11.74 11.37 0 0 0
13/01/2023
11.74
 3,300 11.65 11.84 11.56 0 0 0
12/01/2023
11.65
 9,700 11.46 11.93 11.56 0 0 0
11/01/2023
11.46
 11,201 11.28 11.74 11.28 0 0 0
10/01/2023
11.28
 18,600 11.46 11.65 11.00 0 0 0
09/01/2023
11.46
 7,505 11.65 11.93 11.46 0 0 0
06/01/2023
11.65
 17,514 11.84 11.93 11.46 0 0 0
05/01/2023
11.84
 3,500 11.93 12.02 11.28 0 0 0
04/01/2023
11.93
 15,300 12.30 12.86 11.93 0 0 0
03/01/2023
12.30
 5,000 11.37 12.40 12.12 0 0 0
30/12/2022
11.37
 25,502 11.18 11.84 11.28 0 0 0
29/12/2022
11.18
 15,600 11.93 12.30 11.18 0 0 0
28/12/2022
11.93
 6,200 11.74 12.40 11.74 0 0 0
27/12/2022
11.74
 2,500 11.74 12.77 10.90 0 0 0
26/12/2022
11.74
 16,200 13.05 13.42 11.74 0 0 0
23/12/2022
13.05
 35,100 14.45 14.45 13.05 0 0 0
22/12/2022
14.45
 37,678 14.45 14.45 13.05 0 0 0
21/12/2022
14.45
 68,600 13.14 14.45 11.84 0 0 0
20/12/2022
13.14
 32,904 14.54 14.73 13.14 0 0 0
19/12/2022
14.54
 72,209 14.54 14.91 13.51 0 0 0
16/12/2022
14.54
 56,304 13.51 14.82 12.68 0 0 0
15/12/2022
13.51
 51,703 14.45 14.91 13.05 0 0 0
14/12/2022
14.45
 43,510 13.51 14.63 13.79 0 0 0
13/12/2022
13.51
 88,400 12.30 13.51 12.58 0 0 0
12/12/2022
12.30
 118,100 11.18 12.30 11.18 0 0 0
09/12/2022
11.18
 21,500 11.56 11.84 11.18 0 0 0
08/12/2022
11.56
 45,800 11.93 12.58 11.56 0 0 0
07/12/2022
11.93
 17,300 11.74 12.40 11.18 0 0 0
06/12/2022
11.74
 105,523 12.02 12.58 11.37 0 0 0
05/12/2022
12.02
 66,300 12.12 13.23 12.02 0 0 0
02/12/2022
12.12
 52,400 12.58 12.77 11.84 0 0 0
01/12/2022
12.58
 41,300 12.77 13.70 12.58 0 0 0
30/11/2022
12.77
 83,400 11.93 12.95 11.46 0 0 0
29/11/2022
11.93
 49,274 11.37 12.30 11.37 0 0 0
28/11/2022
11.37
 86,400 10.35 11.37 10.81 0 0 0
25/11/2022
10.35
 40,900 9.41 10.35 9.51 0 0 0
24/11/2022
9.41
 31,210 9.88 10.25 9.41 0 0 0
23/11/2022
9.88
 49,900 10.81 11.09 9.88 0 0 0
22/11/2022
10.81
 77,000 9.97 10.90 9.97 0 0 0
21/11/2022
9.97
 81,100 10.90 11.93 9.97 0 0 0
18/11/2022
10.90
 65,700 12.12 12.12 10.90 0 0 0
17/11/2022
12.12
 55,274 13.42 13.98 12.12 800 0 0.0
16/11/2022
13.42
 180,600 14.91 14.91 13.42 0 0 0
15/11/2022
14.91
 30,400 16.50 16.50 14.91 0 0 0
14/11/2022
16.50
 56,100 16.50 16.50 14.91 0 0 0
11/11/2022
16.50
 21,800 16.40 17.24 15.84 0 0 0
10/11/2022
16.40
 88,000 16.96 17.06 15.28 300 0 0.0
09/11/2022
16.96
 52,600 16.31 16.96 16.31 0 0 0
08/11/2022
16.31
 38,900 15.10 16.31 14.91 0 2,000 -0.0
07/11/2022
15.10
 195,700 16.68 17.34 15.10 0 0 0
04/11/2022
16.68
 69,210 18.45 18.64 16.68 0 0 0
03/11/2022
18.45
 160,800 18.73 18.73 16.87 0 0 0
02/11/2022
18.73
 67,600 18.92 19.48 17.71 0 0 0
01/11/2022
18.92
 84,200 18.83 19.57 17.99 0 0 0
31/10/2022
18.83
 71,300 17.52 19.20 18.17 0 500 -0.0
28/10/2022
17.52
 87,200 15.94 17.52 16.12 0 0 0
27/10/2022
15.94
 118,300 14.54 15.94 13.51 0 0 0
26/10/2022
14.54
 148,810 13.70 14.82 12.40 0 0 0
25/10/2022
13.70
 82,600 15.19 15.19 13.70 0 0 0
24/10/2022
15.19
 71,000 16.87 16.87 15.19 0 0 0
21/10/2022
16.87
 108,636 17.71 17.89 15.94 1,300 0 0.0
20/10/2022
17.71
 121,100 19.67 19.67 17.71 0 0 0
19/10/2022
19.67
 43,614 19.94 19.94 19.11 0 0 0
18/10/2022
19.94
 84,400 19.94 20.78 19.29 200 0 0.0
17/10/2022
19.94
 71,000 18.73 20.04 18.17 0 0 0
14/10/2022
18.73
 81,500 20.78 20.78 18.73 0 0 0
13/10/2022
20.78
 26,900 20.78 22.83 19.57 500 0 0.0
12/10/2022
20.78
 41,000 21.62 22.37 20.69 0 700 -0.0
11/10/2022
21.62
 44,805 22.27 22.37 20.50 0 0 0
10/10/2022
22.27
 51,628 22.18 22.65 20.60 0 0 0
07/10/2022
22.18
 98,806 22.09 22.18 20.13 0 0 0
06/10/2022
22.09
 33,200 22.93 22.93 21.44 0 0 0
05/10/2022
22.93
 117,800 22.18 22.93 21.44 0 0 0
04/10/2022
22.18
 77,233 21.16 22.37 19.11 400 200 0.0
03/10/2022
21.16
 50,701 23.49 23.49 21.16 0 0 0
30/09/2022
23.49
 33,700 23.67 23.67 21.53 0 0 0
29/09/2022
23.67
 73,900 24.23 24.23 22.65 0 0 0
28/09/2022
24.23
 39,500 24.70 24.70 23.30 0 0 0
27/09/2022
24.70
 84,200 23.77 25.16 23.49 0 100 -0.0
26/09/2022
23.77
 204,800 23.21 23.77 20.97 300 0 0.0
23/09/2022
23.21
 119,500 25.63 26.47 23.21 0 0 0
22/09/2022
25.63
 72,200 26.93 27.12 25.16 0 0 0
21/09/2022
26.93
 99,002 25.91 26.93 25.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |