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)
27/04/2022
16.55
 26,724 17.54 18.44 16.37 0 0 0
26/04/2022
17.54
 94,400 19.43 19.43 17.54 0 0 0
25/04/2022
19.43
 61,571 21.50 21.50 19.43 0 0 0
22/04/2022
21.50
 61,800 23.84 24.20 21.50 0 0 0
21/04/2022
23.84
 93,700 23.84 26.18 21.59 0 0 0
20/04/2022
23.84
 202,335 21.68 23.84 19.52 0 0 0
19/04/2022
21.68
 92,800 24.02 24.29 21.68 0 0 0
18/04/2022
24.02
 28,800 26.63 26.63 24.02 0 0 0
15/04/2022
26.63
 137,200 29.51 29.51 26.63 0 0 0
14/04/2022
29.51
 107,900 32.75 33.74 29.51 0 0 0
13/04/2022
32.75
 139,000 34.82 35.99 31.40 0 0 0
12/04/2022
34.82
 96,000 38.60 38.60 34.82 0 0 0
08/04/2022
38.60
 84,704 40.13 40.13 36.89 0 0 0
07/04/2022
40.13
 129,156 39.59 40.67 38.24 0 0 0
06/04/2022
39.59
 161,314 36.44 39.95 36.53 0 0 0
05/04/2022
36.44
 104,000 34.91 36.44 34.91 0 0 0
04/04/2022
34.91
 119,000 34.01 36.53 34.01 0 0 0
01/04/2022
34.01
 145,200 37.79 38.42 34.01 0 0 0
31/03/2022
37.79
 214,100 38.42 39.68 34.64 0 0 0
30/03/2022
38.42
 195,600 42.64 42.64 38.42 0 0 0
29/03/2022
42.64
 190,542 42.28 43.99 40.31 0 0 0
28/03/2022
42.28
 211,595 41.38 43.18 37.34 0 1,500 -0.1
25/03/2022
41.38
 244,601 38.51 41.38 38.51 0 0 0
24/03/2022
38.51
 176,510 35.09 38.51 35.54 0 0 0
23/03/2022
35.09
 205,902 31.94 35.09 32.03 500 0 0.0
22/03/2022
31.94
 136,510 30.50 31.94 27.89 0 0 0
21/03/2022
30.50
 87,900 33.83 33.83 30.50 0 0 0
18/03/2022
33.83
 94,900 33.29 34.19 30.05 0 0 0
17/03/2022
33.29
 135,706 30.95 34.01 33.02 0 0 0
16/03/2022
30.95
 130,700 28.16 30.95 25.37 0 9,100 -0.3
15/03/2022
28.16
 143,500 31.22 32.30 28.16 0 0 0
14/03/2022
31.22
 104,500 34.64 34.64 31.22 0 0 0
11/03/2022
34.64
 92,847 34.10 36.44 30.86 500 0 0.0
10/03/2022
34.10
 160,306 37.88 37.88 34.10 0 0 0
09/03/2022
37.88
 144,725 39.68 39.77 35.99 0 0 0
08/03/2022
39.68
 164,687 38.69 41.38 35.99 0 0 0
07/03/2022
38.69
 141,551 35.18 38.69 35.99 0 0 0
04/03/2022
35.18
 225,855 32.03 35.18 29.69 1,000 0 0.0
03/03/2022
32.03
 154,787 29.15 32.03 29.69 0 0 0
02/03/2022
29.15
 179,576 26.54 29.15 26.54 0 0 0
01/03/2022
26.54
 309,909 24.92 26.90 22.49 0 0 0
28/02/2022
24.92
 275,563 27.62 29.24 24.92 0 0 0
25/02/2022
27.62
 208,400 30.50 33.38 27.62 0 1,000 -0.0
24/02/2022
30.50
 184,840 27.80 30.50 27.44 0 8,000 -0.3
23/02/2022
27.80
 272,950 25.28 27.80 25.37 600 11,000 -0.3
22/02/2022
25.28
 229,540 23.03 25.28 20.78 0 8,000 -0.2
21/02/2022
23.03
 321,724 20.96 23.03 20.96 1,000 12,100 -0.3
18/02/2022
20.96
 161,970 19.07 20.96 19.34 0 19,800 -0.4
17/02/2022
19.07
 157,329 17.36 19.07 18.62 0 3,000 -0.1
16/02/2022
17.36
 204,700 15.83 17.36 17.18 2,100 20,000 -0.3
15/02/2022
15.83
 190,530 14.39 15.83 14.39 12,800 0 0.2
14/02/2022
14.39
 102,801 13.50 14.39 13.41 1,000 0 0.0
11/02/2022
13.50
 112,173 12.51 13.59 12.60 0 0 0
10/02/2022
12.51
 102,700 11.43 12.51 11.52 0 0 0
09/02/2022
11.43
 12,700 11.52 11.88 11.43 0 0 0
08/02/2022
11.52
 2,900 11.70 11.88 11.25 0 0 0
07/02/2022
11.70
 11,600 11.43 11.70 11.25 0 0 0
28/01/2022
11.43
 2,300 11.88 11.88 11.43 0 100 -0.0
27/01/2022
11.88
 301 11.16 12.24 11.88 100 0 0.0
26/01/2022
11.16
 1,200 11.97 11.97 10.80 0 0 0
25/01/2022
11.97
 5,100 12.15 12.15 11.25 0 0 0
24/01/2022
12.15
 500 11.70 12.15 11.52 0 0 0
21/01/2022
11.70
 6,901 12.42 12.42 11.43 0 0 0
20/01/2022
12.42
 900 11.79 12.42 11.79 0 0 0
19/01/2022
11.79
 6,900 11.25 11.79 11.25 0 0 0
18/01/2022
11.25
 9,000 11.88 11.88 11.25 0 0 0
17/01/2022
11.88
 4,300 12.15 12.60 11.43 0 0 0
14/01/2022
12.15
 5,200 11.88 12.15 11.34 0 0 0
13/01/2022
11.88
 3,600 12.51 12.60 11.88 0 0 0
12/01/2022
12.51
 12,940 12.60 12.96 12.15 0 2,440 -0.0
11/01/2022
12.60
 10,600 12.60 12.69 12.15 0 0 0
10/01/2022
12.60
 37,600 13.14 13.14 12.60 0 0 0
07/01/2022
13.14
 39,300 13.14 13.14 12.78 0 0 0
06/01/2022
13.14
 82,000 13.14 13.14 12.69 0 0 0
05/01/2022
13.14
 141,500 14.21 14.30 12.87 0 0 0
04/01/2022
14.21
 96,200 13.23 14.39 12.33 0 0 0
31/12/2021
13.23
 59,211 13.05 14.30 12.60 0 0 0
30/12/2021
13.05
 91,700 12.69 13.05 11.79 0 1,400 -0.0
29/12/2021
12.69
 115,700 12.15 13.32 11.70 0 0 0
28/12/2021
12.15
 116,200 11.43 12.51 11.43 0 0 0
27/12/2021
11.43
 4,900 11.34 11.52 11.43 0 0 0
24/12/2021
11.34
 14,700 11.34 11.52 11.25 0 0 0
23/12/2021
11.34
 21,200 11.25 11.88 11.25 0 0 0
22/12/2021
11.25
 26,500 11.07 11.25 11.07 0 0 0
21/12/2021
11.07
 28,936 11.07 11.16 10.98 0 0 0
20/12/2021
11.07
 2,400 11.16 11.16 11.07 0 0 0
17/12/2021
11.16
 2,300 11.07 11.25 11.07 0 0 0
16/12/2021
11.07
 3,600 11.07 11.52 11.07 0 0 0
15/12/2021
11.07
 11,300 11.07 12.15 10.89 0 0 0
14/12/2021
11.07
 1,400 11.52 12.06 10.80 0 0 0
13/12/2021
11.52
 4,800 11.07 12.15 11.07 0 0 0
10/12/2021
11.07
 9,000 11.25 11.25 10.98 0 0 0
09/12/2021
11.25
 400 11.16 11.52 11.25 0 0 0
08/12/2021
11.16
 3,600 11.25 11.25 10.71 0 0 0
07/12/2021
11.25
 15,200 10.80 11.52 10.35 0 0 0
06/12/2021
10.80
 7,000 11.25 11.52 10.80 0 0 0
03/12/2021
11.25
 2,300 11.34 11.97 11.16 0 0 0
02/12/2021
11.34
 7,070 11.25 11.52 10.80 0 0 0
01/12/2021
11.25
 2,400 11.16 11.25 11.16 0 0 0
30/11/2021
11.16
 5,700 11.43 11.43 11.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |