Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/05/2021	5.64	0	5.64	5.64	5.64	0	0	0
25/05/2021	5.64	0	5.64	5.64	5.64	0	0	0
24/05/2021	5.64	0	5.64	5.64	5.64	0	0	0
21/05/2021	5.64	200	5.71	6.22	5.64	0	0	0
20/05/2021	5.71	0	5.71	5.71	5.71	0	0	0
19/05/2021	5.71	100	6.22	6.22	5.71	0	0	0
18/05/2021	6.22	0	6.22	6.22	6.22	0	0	0
17/05/2021	6.22	600	5.71	6.22	5.35	0	0	0
14/05/2021	5.71	100	6.15	6.15	5.71	0	0	0
13/05/2021	6.15	100	5.64	6.15	6.15	0	0	0
12/05/2021	5.64	100	6.22	6.22	5.64	0	0	0
11/05/2021	6.22	0	6.22	6.22	6.22	0	0	0
10/05/2021	6.22	400	5.71	6.22	6.22	0	0	0
07/05/2021	5.71	0	5.71	5.71	5.71	0	0	0
06/05/2021	5.71	400	5.21	5.71	5.71	0	0	0
05/05/2021	5.21	0	5.21	5.21	5.21	0	0	0
04/05/2021	5.21	100	5.57	5.57	5.21	0	0	0
29/04/2021	5.57	0	5.57	5.57	5.57	0	0	0
28/04/2021	5.57	1,470	5.86	5.86	5.57	0	0	0
27/04/2021	5.86	0	5.86	5.86	5.86	0	0	0
26/04/2021	5.86	0	5.86	5.86	5.86	0	0	0
23/04/2021	5.86	100	6.51	6.51	5.86	0	0	0
22/04/2021	6.51	0	6.51	6.51	6.51	0	0	0
20/04/2021	6.51	100	7.02	7.02	6.51	0	0	0
19/04/2021	7.02	700	7.02	7.02	7.02	0	0	0
16/04/2021	7.02	700	7.74	7.74	7.02	200	0	0.0
15/04/2021	7.74	21	7.74	7.74	7.74	0	0	0
14/04/2021	7.74	0	7.74	7.74	7.74	0	0	0
13/04/2021	7.74	70	7.74	7.74	7.74	0	0	0
12/04/2021	7.74	79	7.74	7.74	7.74	0	0	0
09/04/2021	7.74	800	7.09	7.74	6.44	0	0	0
08/04/2021	7.09	0	7.09	7.09	7.09	0	0	0
07/04/2021	7.09	348	7.74	7.74	7.09	0	0	0
06/04/2021	7.74	0	7.74	7.74	7.74	0	0	0
05/04/2021	7.74	3,000	7.88	7.88	7.74	0	0	0
02/04/2021	7.88	0	7.88	7.88	7.88	0	0	0
01/04/2021	7.88	1,303	7.52	7.88	7.88	0	0	0
31/03/2021	7.52	0	7.52	7.52	7.52	0	0	0
30/03/2021	7.52	1,400	6.94	7.59	7.16	0	0	0
29/03/2021	6.94	1,600	6.94	6.94	6.29	0	0	0
26/03/2021	6.94	2,015	6.65	6.94	6.65	0	0	0
25/03/2021	6.65	2,100	6.58	6.73	6.58	0	0	0
24/03/2021	6.58	1,700	7.16	7.81	6.58	0	0	0
23/03/2021	7.16	1,200	6.51	7.16	6.44	0	0	0
22/03/2021	6.51	2,700	6.15	6.73	5.79	0	0	0
19/03/2021	6.15	300	6.44	6.44	5.86	0	0	0
18/03/2021	6.44	1,000	6.44	6.44	6.44	0	0	0
17/03/2021	6.44	400	6.94	6.94	6.44	0	0	0
16/03/2021	6.94	3,200	7.67	7.67	6.94	0	0	0
15/03/2021	7.67	1,800	7.23	7.96	6.51	0	0	0
12/03/2021	7.23	700	6.58	7.23	7.23	100	0	0.0
11/03/2021	6.58	3,000	6.15	6.73	6.08	0	0	0
10/03/2021	6.15	100	6.15	6.15	6.15	0	0	0
09/03/2021	6.15	4,520	5.93	6.51	5.93	0	0	0
08/03/2021	5.93	1,770	5.86	5.93	5.93	0	0	0
05/03/2021	5.86	9,300	5.86	5.86	5.86	0	0	0
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

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 (2026-02-23)	0.30	2.42%	83,500	0	0	12.40 12.90 12.50
2 tháng (2026-01-19)	0	0%	122,600	1,600	0.0	12.20 12.90 12.50
3 tháng (2025-12-18)	-0.10	-0.78%	153,800	1,600	0.0	12.20 12.90 12.50
6 tháng (2025-09-19)	0.72	5.99%	583,100	-47,200	-0.6	11.98 13 12.50
12 tháng (2025-03-24)	0.72	5.99%	1,752,900	-34,300	-0.5	10.58 13 12.50
24 tháng (2024-03-28)	2.55	25.18%	4,208,829	6,300	0.0	10.06 13.99 12.50
36 tháng (2023-04-03)	3.57	39.11%	6,858,079	18,500	0.2	8.72 13.99 12.50
60 tháng (2021-04-13)	4.96	64.11%	28,125,997	-27,340	-1.5	5.21 37.30 12.50

CTCP Bao bì Dầu khí Việt Nam (pbp)

THỐNG KÊ GIAO DỊCH