Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/03/2021	5.86	2,100	5.86	5.86	5.28	0	0	0
03/03/2021	5.86	1,700	5.86	5.86	5.86	0	0	0
02/03/2021	5.86	300	5.86	5.86	5.86	0	0	0
01/03/2021	5.86	4,000	5.86	5.86	5.86	0	0	0
26/02/2021	5.86	1,000	5.86	5.86	5.86	0	0	0
25/02/2021	5.86	1,000	5.86	5.86	5.86	0	0	0
24/02/2021	5.86	6,029	5.86	5.86	5.86	0	0	0
23/02/2021	5.86	1,200	5.86	5.86	5.79	0	0	0
22/02/2021	5.86	100	5.86	5.86	5.86	0	0	0
19/02/2021	5.86	2,100	5.79	5.86	5.50	0	0	0
18/02/2021	5.79	1,000	5.79	5.86	5.79	0	0	0
17/02/2021	5.79	2,700	5.71	5.79	5.71	0	0	0
09/02/2021	5.71	0	5.71	5.71	5.71	0	0	0
08/02/2021	5.71	0	5.71	5.71	5.71	0	0	0
05/02/2021	5.71	700	5.50	5.79	5.50	0	0	0
04/02/2021	5.50	0	5.50	5.50	5.50	0	0	0
03/02/2021	5.50	0	5.50	5.50	5.50	0	0	0
02/02/2021	5.50	5,100	5.06	5.50	5.50	0	0	0
01/02/2021	5.06	100	5.35	5.35	5.06	0	0	0
29/01/2021	5.35	100	5.50	5.50	5.35	0	0	0
28/01/2021	5.50	200	5.71	5.71	5.42	0	0	0
27/01/2021	5.71	2,100	5.71	5.71	5.71	1,000	0	0.0
26/01/2021	5.71	20,000	5.28	5.79	5.71	0	0	0
25/01/2021	5.28	100	5.79	5.79	5.28	0	0	0
22/01/2021	5.79	5,000	5.64	5.79	5.79	0	0	0
21/01/2021	5.64	0	5.64	5.64	5.64	0	0	0
20/01/2021	5.64	300	5.71	5.71	5.57	0	0	0
19/01/2021	5.71	10,400	5.71	6.00	5.71	0	0	0
18/01/2021	5.71	1,700	5.42	5.79	5.50	0	0	0
15/01/2021	5.42	100	6.00	6.00	5.42	0	0	0
14/01/2021	6.00	0	6.00	6.00	6.00	0	0	0
13/01/2021	6.00	200	5.93	6.00	6.00	0	0	0
12/01/2021	5.93	0	5.93	5.93	5.93	0	0	0
11/01/2021	5.93	0	5.93	5.93	5.93	0	0	0
08/01/2021	5.93	3,000	5.86	5.93	5.93	0	0	0
07/01/2021	5.86	3,000	6.36	6.36	5.86	3,000	0	0.0
06/01/2021	6.36	0	6.36	6.36	6.36	0	0	0
05/01/2021	6.36	100	5.79	6.36	6.36	0	0	0
04/01/2021	5.79	1,000	5.79	5.79	5.79	0	0	0
31/12/2020	5.79	400	5.79	5.79	5.79	300	0	0.0
30/12/2020	5.79	100	5.93	5.93	5.79	100	0	0.0
29/12/2020	5.93	200	6.08	6.08	5.93	0	0	0
28/12/2020	6.08	100	6.15	6.15	6.08	0	0	0
25/12/2020	6.15	0	6.15	6.15	6.15	0	0	0
24/12/2020	6.15	200	5.64	6.15	5.64	0	0	0
23/12/2020	5.64	3,238	5.50	5.79	5.57	0	0	0
22/12/2020	5.50	110	5.93	5.93	5.50	0	0	0
21/12/2020	5.93	10	5.93	5.93	5.93	0	0	0
18/12/2020	5.93	0	5.93	5.93	5.93	0	0	0
17/12/2020	5.93	100	5.42	5.93	5.93	0	0	0
16/12/2020	5.42	0	5.42	5.42	5.42	0	0	0
15/12/2020	5.42	2,200	5.86	5.86	5.42	0	0	0
14/12/2020	5.86	100	5.35	5.86	5.86	0	0	0
11/12/2020	5.35	1,900	5.71	5.71	5.28	0	0	0
10/12/2020	5.71	0	5.71	5.71	5.71	0	0	0
09/12/2020	5.71	0	5.71	5.71	5.71	0	0	0
08/12/2020	5.71	0	5.71	5.71	5.71	0	0	0
07/12/2020	5.71	100	5.28	5.71	5.71	0	0	0
04/12/2020	5.28	200	5.28	5.28	5.28	0	0	0
03/12/2020	5.28	16	5.28	5.28	5.28	0	0	0
02/12/2020	5.28	0	5.28	5.28	5.28	0	0	0
01/12/2020	5.28	2,000	5.35	5.35	5.28	0	0	0
30/11/2020	5.35	0	5.35	5.35	5.35	0	0	0
27/11/2020	5.35	0	5.35	5.35	5.35	0	0	0
26/11/2020	5.35	3,300	5.64	5.64	5.35	0	0	0
25/11/2020	5.64	2,200	5.50	6.00	5.64	0	0	0
24/11/2020	5.50	2,100	5.50	5.50	5.50	0	0	0
23/11/2020	5.50	4,800	5.57	5.57	5.50	0	0	0
20/11/2020	5.57	3,000	5.64	5.64	5.57	0	0	0
19/11/2020	5.64	1,100	5.14	5.64	5.21	0	0	0
18/11/2020	5.14	4,100	5.14	5.14	5.14	0	0	0
17/11/2020	5.14	42	5.14	5.14	5.14	0	42	-0.0
16/11/2020	5.14	0	5.14	5.14	5.14	0	0	0
13/11/2020	5.14	0	5.14	5.14	5.14	0	0	0
12/11/2020	5.14	0	5.14	5.14	5.14	0	0	0
11/11/2020	5.14	0	5.14	5.14	5.14	0	0	0
10/11/2020	5.14	0	5.14	5.14	5.14	0	0	0
09/11/2020	5.14	0	5.14	5.14	5.14	0	0	0
06/11/2020	5.14	0	5.14	5.14	5.14	0	0	0
05/11/2020	5.14	0	5.14	5.14	5.14	0	0	0
04/11/2020	5.14	0	5.14	5.14	5.14	0	0	0
03/11/2020	5.14	0	5.14	5.14	5.14	0	0	0
02/11/2020	5.14	400	5.35	5.35	5.14	0	0	0
30/10/2020	5.35	0	5.35	5.35	5.35	0	0	0
29/10/2020	5.35	0	5.35	5.35	5.35	0	0	0
28/10/2020	5.35	0	5.35	5.35	5.35	0	0	0
27/10/2020	5.35	0	5.35	5.35	5.35	0	0	0
26/10/2020	5.35	0	5.35	5.35	5.35	0	0	0
23/10/2020	5.35	0	5.35	5.35	5.35	0	0	0
22/10/2020	5.35	100	5.71	5.71	5.35	0	0	0
21/10/2020	5.71	100	5.79	5.79	5.71	0	0	0
20/10/2020	5.79	0	5.79	5.79	5.79	0	0	0
19/10/2020	5.79	0	5.79	5.79	5.79	0	0	0
16/10/2020	5.79	0	5.79	5.79	5.79	0	0	0
15/10/2020	5.79	0	5.79	5.79	5.79	0	0	0
14/10/2020	5.79	0	5.79	5.79	5.79	0	0	0
13/10/2020	5.79	0	5.79	5.79	5.79	0	0	0
12/10/2020	5.79	0	5.79	5.79	5.79	0	0	0
09/10/2020	5.79	1	5.79	5.79	5.79	0	0	0
08/10/2020	5.79	108	6.22	6.22	5.79	100	0	0.0

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-19)	0	0%	33,700	0	0	12.50 12.90 12.80
2 tháng (2025-10-20)	0.44	3.59%	263,900	-44,000	-0.6	12.36 13 12.80
3 tháng (2025-09-22)	0.82	6.83%	422,400	-48,800	-0.6	11.98 13 12.80
6 tháng (2025-06-23)	0.54	4.38%	1,182,400	-43,800	-0.6	11.79 13 12.80
12 tháng (2024-12-24)	0.44	3.59%	1,961,720	-11,400	-0.2	10.58 13 12.80
24 tháng (2024-01-02)	2.74	27.26%	4,399,376	20,700	0.2	9.88 13.99 12.80
36 tháng (2023-01-04)	2.37	22.68%	7,497,067	16,900	0.2	8.48 13.99 12.80
60 tháng (2021-01-14)	6.80	113.22%	28,085,661	-27,840	-1.5	5.06 37.30 12.80

CTCP Bao bì Dầu khí Việt Nam (pbp)

THỐNG KÊ GIAO DỊCH