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)
29/11/2021
11.43
 1,200 11.16 11.52 11.43 0 0 0
26/11/2021
11.16
 16,600 11.52 11.52 11.16 0 0 0
25/11/2021
11.52
 2,000 11.70 11.70 11.25 0 0 0
24/11/2021
11.70
 4,800 11.61 12.06 11.70 100 0 0.0
23/11/2021
11.61
 3,100 10.98 11.79 10.89 0 0 0
22/11/2021
10.98
 12,241 11.97 11.97 10.98 0 0 0
19/11/2021
11.97
 13,800 12.15 12.15 11.25 5,000 0 0.1
18/11/2021
12.15
 6,800 12.78 12.78 12.15 0 0 0
17/11/2021
12.78
 200 12.06 12.78 12.15 0 0 0
16/11/2021
12.06
 34,117 12.06 12.96 12.06 0 0 0
15/11/2021
12.06
 26,700 11.61 12.42 11.70 0 0 0
12/11/2021
11.61
 10,000 11.52 11.61 11.52 0 0 0
11/11/2021
11.52
 5,300 11.25 11.61 11.52 4,000 0 0.1
10/11/2021
11.25
 5,100 11.16 11.61 11.25 4,500 0 0.1
09/11/2021
11.16
 14,500 10.80 11.61 11.16 1,800 0 0.0
08/11/2021
10.80
 47,800 10.80 11.79 10.80 200 0 0.0
05/11/2021
10.80
 21,400 10.89 11.61 10.80 0 0 0
04/11/2021
10.89
 20,900 10.08 10.98 10.08 0 0 0
03/11/2021
10.08
 13,000 10.89 11.88 10.08 800 0 0.0
02/11/2021
10.89
 14,400 10.62 11.61 10.35 0 0 0
01/11/2021
10.62
 10,600 9.99 10.80 10.35 0 0 0
29/10/2021
9.99
 3,500 10.08 10.08 9.90 0 0 0
28/10/2021
10.08
 1,000 9.63 10.17 9.72 0 0 0
27/10/2021
9.63
 800 9.54 9.63 9.54 0 0 0
26/10/2021
9.54
 2,000 9.45 9.54 9.36 0 0 0
25/10/2021
9.45
 3,500 9.09 9.45 9.45 0 0 0
22/10/2021
9.09
 0 9.09 9.09 9.09 0 0 0
21/10/2021
9.09
 10,500 8.91 9.72 9.09 0 0 0
20/10/2021
8.91
 9,800 9.90 10.35 8.91 0 0 0
19/10/2021
9.90
 3,500 9.90 9.90 9.90 0 0 0
18/10/2021
9.90
 1,000 9.90 9.90 9.90 0 0 0
15/10/2021
9.90
 1,600 9.90 9.90 9.81 0 0 0
14/10/2021
9.90
 1,000 9.45 9.90 9.90 0 0 0
13/10/2021
9.45
 0 9.45 9.45 9.45 0 0 0
12/10/2021
9.45
 0 9.45 9.45 9.45 0 0 0
11/10/2021
9.45
 0 9.45 9.45 9.45 0 0 0
08/10/2021
9.45
 0 9.45 9.45 9.45 0 0 0
07/10/2021
9.45
 641 9.90 9.90 9.45 0 0 0
06/10/2021
9.90
 1,000 9.54 9.90 9.90 0 0 0
05/10/2021
9.54
 200 10.08 10.08 9.09 0 0 0
04/10/2021
10.08
 1,300 9.90 10.08 9.90 0 0 0
01/10/2021
9.90
 0 9.90 9.90 9.90 0 0 0
30/09/2021
9.90
 200 9.81 9.90 8.91 0 100 -0.0
29/09/2021
9.81
 2,400 9.81 9.81 9.81 2,400 0 0.0
28/09/2021
9.81
 3,700 9.36 9.90 9.27 1,500 0 0.0
27/09/2021
9.36
 1,000 9.36 9.36 9.36 1,000 0 0.0
24/09/2021
9.36
 2,200 9.36 9.36 9.36 2,200 0 0.0
23/09/2021
9.36
 3,600 9.36 9.45 9.36 0 0 0
22/09/2021
9.36
 5,200 9.36 9.36 9.36 0 0 0
21/09/2021
9.36
 1,100 10.17 10.17 9.36 0 0 0
20/09/2021
10.17
 600 9.90 10.17 10.17 0 0 0
17/09/2021
9.90
 300 9.72 9.90 9.90 0 0 0
16/09/2021
9.72
 3,100 9.09 9.72 9.18 0 0 0
15/09/2021
9.09
 400 8.91 9.09 9.09 0 0 0
14/09/2021
8.91
 100 8.64 8.91 8.91 0 0 0
13/09/2021
8.64
 0 8.64 8.64 8.64 0 0 0
10/09/2021
8.64
 1,800 8.73 8.73 8.64 0 0 0
09/09/2021
8.73
 110 8.91 8.91 8.73 0 0 0
08/09/2021
8.91
 1,200 8.91 8.91 8.91 1,200 0 0.0
07/09/2021
8.91
 4,700 9.27 9.27 8.91 0 0 0
06/09/2021
9.27
 9,050 8.91 9.27 9.27 0 0 0
01/09/2021
8.91
 4,800 8.82 9.36 8.82 0 0 0
31/08/2021
8.82
 2,011 8.37 8.82 8.64 0 0 0
30/08/2021
8.37
 400 8.37 8.37 8.37 0 0 0
27/08/2021
8.37
 0 8.37 8.37 8.37 0 0 0
26/08/2021
8.37
 30 8.37 8.37 8.37 0 0 0
25/08/2021
8.37
 810 7.65 8.37 8.37 0 0 0
24/08/2021
7.65
 140 8.46 8.46 7.65 0 100 -0.0
23/08/2021
8.46
 100 8.46 8.46 8.46 0 0 0
20/08/2021
8.46
 400 8.19 8.91 8.46 0 0 0
19/08/2021
8.19
 3,100 9.09 9.09 8.19 1,100 0 0.0
18/08/2021
9.09
 600 8.64 9.09 9.00 0 0 0
17/08/2021
8.64
 600 8.46 8.64 8.55 0 0 0
16/08/2021
8.46
 500 8.28 8.46 8.37 0 0 0
13/08/2021
8.28
 4,900 8.19 8.28 8.28 0 0 0
12/08/2021
8.19
 2,000 8.37 8.37 8.19 0 0 0
11/08/2021
8.37
 1,400 8.37 8.37 8.37 1,400 0 0.0
10/08/2021
8.37
 1,700 7.92 8.55 8.37 0 0 0
09/08/2021
7.92
 1,100 8.28 8.28 7.83 0 0 0
06/08/2021
8.28
 0 8.28 8.28 8.28 0 0 0
05/08/2021
8.28
 2,000 7.83 8.28 7.83 0 0 0
04/08/2021
7.83
 200 7.83 7.83 7.83 0 0 0
03/08/2021
7.83
 1,500 8.10 8.10 7.83 0 0 0
02/08/2021
8.10
 100 7.65 8.10 8.10 0 0 0
30/07/2021
7.65
 0 7.65 7.65 7.65 0 0 0
29/07/2021
7.65
 100 7.47 7.65 7.65 0 0 0
28/07/2021
7.47
 100 7.92 7.92 7.47 0 0 0
27/07/2021
7.92
 0 7.92 7.92 7.92 0 0 0
26/07/2021
7.92
 11 7.92 7.92 7.92 0 0 0
23/07/2021
7.92
 0 7.92 7.92 7.92 0 0 0
22/07/2021
7.92
 0 7.92 7.92 7.92 0 0 0
21/07/2021
7.92
 4,000 8.28 8.28 7.92 0 0 0
20/07/2021
8.28
 400 7.74 8.28 7.74 0 0 0
19/07/2021
7.74
 0 7.74 7.74 7.74 0 0 0
16/07/2021
7.74
 1,000 7.92 7.92 7.74 0 0 0
15/07/2021
7.92
 0 7.92 7.92 7.92 0 0 0
14/07/2021
7.92
 0 7.92 7.92 7.92 0 0 0
13/07/2021
7.92
 400 8.01 8.01 7.92 0 0 0
12/07/2021
8.01
 0 8.01 8.01 8.01 0 0 0
09/07/2021
8.01
 700 7.38 8.01 7.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |