CTCP Bao bì Dầu khí Việt Nam (pbp)

13.90
0
(0%)
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
(2024-08-19) 		0.40 2.96% 232,300 -11,000 -0.1
13.30
14.50
13.90
2 tháng
(2024-07-18) 		-1 -6.71% 602,200 -11,800 -0.2
12.50
14.90
13.90
3 tháng
(2024-06-18) 		1 7.75% 1,233,600 -11,400 -0.2
12.50
16
13.90
6 tháng
(2024-03-20) 		2.10 17.80% 1,741,900 -10,400 -0.1
11.50
16
13.90
12 tháng
(2023-09-22) 		2.16 18.37% 2,498,600 -2,100 -0.0
10.90
16
13.90
24 tháng
(2022-09-27) 		-10.80 -43.72% 9,708,125 1,800 0.0
9.41
24.70
13.90
36 tháng
(2021-10-04) 		3.82 37.95% 25,494,439 -54,840 -1.8
8.01
42.64
13.90
60 tháng
(2019-10-14) 		7.16 106.27% 26,165,430 -51,146 -1.7
4.03
42.64
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
13.90
 11,200 13.60 13.90 13.30 0 0 0
13/09/2024
13.90
 3,800 13.40 13.90 13.30 0 0 0
12/09/2024
13.60
 3,200 13.40 14 13.30 0 0 0
11/09/2024
13.60
 4,600 13.60 13.60 13.50 0 0 0
10/09/2024
13.60
 45,600 13.60 14.90 13 0 0 0
09/09/2024
13.60
 3,100 13.90 13.90 13.60 0 0 0
06/09/2024
13.90
 3,500 13.50 13.90 13.30 0 0 0
05/09/2024
13.90
 5,000 14 14 13.70 0 0 0
04/09/2024
13.90
 3,100 13.60 13.90 13.60 0 0 0
30/08/2024
14
 2,000 14.40 14.40 13.60 0 0 0
29/08/2024
14
 4,500 14.10 14.10 13.70 0 0 0
28/08/2024
14.10
 4,100 14.40 14.40 13.60 0 0 0
27/08/2024
13.70
 12,400 13.80 14 13.70 0 0 0
26/08/2024
14
 9,100 14.60 15.10 14 0 0 0
23/08/2024
14.50
 73,800 13.30 14.70 13.30 0 0 0
22/08/2024
13.40
 14,700 13.40 13.40 12.90 0 11,000 -0.1
21/08/2024
13.40
 8,900 13.30 13.50 13.10 0 0 0
20/08/2024
13.30
 8,000 13.50 13.60 13.20 0 0 0
19/08/2024
13.50
 11,700 13.60 13.70 13.10 0 0 0
16/08/2024
13.60
 20,000 13.40 13.60 13.10 0 0 0
15/08/2024
13.40
 4,700 13 13.40 13 0 0 0
14/08/2024
13.20
 4,700 13.40 13.50 13.20 0 0 0
13/08/2024
13.40
 5,700 13 13.50 13 0 0 0
12/08/2024
13.50
 14,900 13.60 13.60 13 0 0 0
09/08/2024
13.20
 3,200 13.90 13.90 13.20 0 0 0
08/08/2024
13.30
 26,700 12.30 13.40 12.30 0 0 0
07/08/2024
13.30
 2,800 13.10 14 12.90 0 0 0
06/08/2024
12.90
 1,000 12.20 13.20 12.20 0 0 0
05/08/2024
12.50
 13,000 13 13.60 12.30 0 0 0
02/08/2024
13.40
 15,400 13.90 13.90 12.80 0 0 0
01/08/2024
14
 12,100 14.20 14.20 13 0 0 0
31/07/2024
14.20
 5,000 14 14.40 14 0 0 0
30/07/2024
14.20
 7,700 14.20 14.40 14 0 0 0
29/07/2024
14.60
 16,000 14.70 14.70 13.80 0 0 0
26/07/2024
13.80
 6,700 14.30 14.40 13.70 0 0 0
25/07/2024
14
 13,900 13.80 14 13.60 0 0 0
24/07/2024
14.30
 29,700 13.50 14.30 13.40 0 0 0
23/07/2024
14
 35,500 14 15.30 13.50 0 0 0
22/07/2024
14.10
 23,300 13.70 14.90 13.20 0 0 0
19/07/2024
13.70
 55,500 14.90 14.90 13.50 0 0 0
18/07/2024
14.90
 52,400 16 16 14.70 0 800 -0.0
17/07/2024
15.90
 198,400 16 17.60 14.80 0 0 0
16/07/2024
16
 86,800 15.50 16 15.50 0 0 0
15/07/2024
14.60
 175,900 13.50 14.60 13.50 0 0 0
12/07/2024
13.30
 4,800 12.90 13.40 12.90 0 0 0
11/07/2024
13.40
 3,800 13.10 13.40 13.10 0 0 0
10/07/2024
13.10
 22,800 12.90 13.30 12.90 0 0 0
09/07/2024
12.90
 4,000 13 13 12.90 0 0 0
08/07/2024
13
 10,800 13 13 12.70 0 0 0
05/07/2024
13
 900 12.60 13.10 12.60 0 0 0
04/07/2024
13
 2,900 12.50 13 12.50 0 0 0
03/07/2024
12.80
 12,100 12.70 12.80 12.40 0 0 0
02/07/2024
12.80
 3,600 12.90 12.90 12.80 600 0 0.0
01/07/2024
12.90
 4,400 12.70 12.90 12.70 0 0 0
28/06/2024
12.70
 12,900 13 13 12.70 0 0 0
27/06/2024
13.50
 3,400 13 13.50 13 0 0 0
26/06/2024
13.60
 8,700 13.60 13.70 13.20 0 1,200 -0.0
25/06/2024
13.60
 6,400 13.90 13.90 13.10 0 0 0
24/06/2024
13.70
 41,200 13 13.70 13 0 0 0
21/06/2024
12.90
 6,500 13 13 12.70 1,000 0 0.0
20/06/2024
13
 9,200 13 13.10 12.90 0 0 0
19/06/2024
13
 11,500 13.10 13.10 13 0 0 0
18/06/2024
12.90
 400 13 13 12.90 0 0 0
17/06/2024
12.90
 1,800 12.50 12.90 12.50 100 0 0.0
14/06/2024
12.70
 5,900 12.70 12.90 12.70 900 0 0.0
13/06/2024
13
 15,400 12.90 13.10 12.80 0 0 0
12/06/2024
13
 26,800 13 13.10 12.80 0 0 0
11/06/2024
12.90
 14,100 13 13 12.60 0 0 0
10/06/2024
13.10
 25,900 12.50 13.10 12.50 0 0 0
07/06/2024
12.50
 11,300 12.60 12.60 12.40 0 0 0
06/06/2024
12.50
 6,600 12.40 12.50 12.20 0 0 0
05/06/2024
12.50
 3,800 12.50 12.50 12.40 0 0 0
04/06/2024
12.40
 3,800 12.20 12.60 12.20 0 0 0
03/06/2024
12.60
 5,000 12.50 12.80 12.30 0 0 0
31/05/2024
12.60
 13,100 12.30 12.60 12.20 0 0 0
30/05/2024
12.60
 4,200 13.50 13.50 12.30 0 0 0
29/05/2024
12.60
 42,400 11.90 12.90 11.80 0 0 0
28/05/2024
11.90
 2,700 11.90 12 11.90 0 0 0
27/05/2024
11.90
 1,100 11.80 11.90 11.80 0 0 0
24/05/2024
11.90
 2,400 11.70 11.90 11.70 0 0 0
23/05/2024
11.80
 1,500 11.80 11.80 11.70 0 0 0
22/05/2024
11.80
 5,400 11.70 11.80 11.70 0 0 0
21/05/2024
11.80
 4,900 11.80 11.90 11.80 0 0 0
20/05/2024
11.80
 8,000 12 12 11.50 0 0 0
17/05/2024
11.70
 24,200 11.80 11.90 11.60 0 0 0
16/05/2024
11.70
 4,500 11.90 12 11.70 0 0 0
15/05/2024
11.80
 6,700 11.80 11.80 11.70 0 0 0
14/05/2024
11.80
 4,000 11.70 11.80 11.70 0 0 0
13/05/2024
11.60
 1,400 11.70 11.80 11.60 0 0 0
10/05/2024
11.80
 2,300 11.70 11.90 11.70 0 0 0
09/05/2024
11.80
 800 11.70 11.90 11.70 0 0 0
08/05/2024
11.80
 10,500 11.80 11.90 11.70 0 0 0
07/05/2024
11.60
 4,400 11.70 11.90 11.60 0 0 0
06/05/2024
11.70
 2,400 11.60 11.70 11.60 0 0 0
03/05/2024
11.60
 1,900 11.80 11.80 11.60 0 0 0
02/05/2024
11.70
 1,100 12 12 11.50 0 0 0
26/04/2024
11.80
 3,300 11.50 11.80 11.40 0 0 0
25/04/2024
11.80
 0 11.80 11.80 11.80 0 0 0
24/04/2024
11.80
 11,200 11.80 11.90 11.50 0 0 0
23/04/2024
11.80
 200 11.90 11.90 11.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |