Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/12/2021	15.95	2,916,100	15.05	16.10	15.05	5,000	59,500	-0.8
10/12/2021	15.05	2,220,400	14.10	15.05	14.10	34,900	29,200	0.1
09/12/2021	14.10	1,410,900	13.60	14.20	13.10	125,400	0	1.7
08/12/2021	13.60	3,025,200	13.10	13.80	13.10	1,800	7,200	-0.1
07/12/2021	13.10	2,585,600	12.55	13.35	11.90	1,500	41,300	-0.5
06/12/2021	12.55	5,471,300	11.75	12.55	11.95	36,300	0	0.5
03/12/2021	11.75	10,153,200	12.60	13.45	11.75	0	0	0
02/12/2021	12.60	6,495,400	13.50	14.40	12.60	36,900	3,300	0.5
01/12/2021	13.50	1,809,200	13.10	14	13.20	30,900	11,300	0.3
30/11/2021	13.10	1,335,800	12.55	13.20	11.90	7,300	7,800	-0.0
29/11/2021	12.55	1,639,300	11.75	12.55	10.95	11,000	4,100	0.1
26/11/2021	11.75	444,200	11	11.75	11.75	0	2,900	-0.0
25/11/2021	11	494,700	10.30	11	10.30	4,800	5,000	-0.0
24/11/2021	10.30	647,500	10.25	10.90	10	12,300	0	0.1
23/11/2021	10.25	734,000	10.25	10.50	9.54	13,300	16,000	-0.0
22/11/2021	10.25	507,200	11	11.20	10.25	6,900	1,000	0.1
19/11/2021	11	2,001,100	10.80	11.55	10.80	0	22,100	-0.3
18/11/2021	10.80	1,705,300	10.10	10.80	10	0	0	0
17/11/2021	10.10	454,500	9.44	10.10	9.70	1,000	0	0.0
16/11/2021	9.44	798,300	8.83	9.44	9.38	15,000	0	0.1
15/11/2021	8.83	772,600	9.49	10.15	8.83	0	0	0
12/11/2021	9.49	892,700	8.87	9.49	9	0	0	0
11/11/2021	8.87	386,000	8.80	8.90	8.31	7,000	0	0.1
10/11/2021	8.80	310,800	8.80	9	8.70	800	0	0
09/11/2021	8.80	350,500	8.56	9.15	8.78	0	0	0
08/11/2021	8.56	349,700	8	8.56	7.99	0	0	0
05/11/2021	8	271,400	8	8.10	7.90	0	0	0
04/11/2021	8	450,300	8.49	8.49	7.98	0	0	0
03/11/2021	8.49	437,100	9.10	9.39	8.48	0	0	0
02/11/2021	9.10	271,200	9.11	9.50	9.06	100	0	0.0
01/11/2021	9.11	373,100	8.80	9.20	8.85	100	0	0.0
29/10/2021	8.80	769,900	9.03	9.66	8.80	0	0	0
28/10/2021	9.03	353,400	9.02	9.28	9	0	0	0
27/10/2021	9.02	739,100	8.43	9.02	8.31	0	200	-0.0
26/10/2021	8.43	159,200	8.49	8.58	8.36	0	0	0
25/10/2021	8.49	155,700	8.49	8.80	8.40	0	0	0
22/10/2021	8.49	551,200	7.94	8.49	7.80	200	0	0.0
21/10/2021	7.94	190,000	8.15	8.15	7.90	0	0	0
20/10/2021	8.15	224,100	8.18	8.50	8	0	0	0
19/10/2021	8.18	368,100	7.98	8.49	7.60	0	0	0
18/10/2021	7.98	464,700	8.11	8.13	7.55	0	100	-0.0
15/10/2021	8.11	243,400	7.58	8.11	8.11	0	0	0
14/10/2021	7.58	226,400	7.09	7.58	7.27	0	0	0
13/10/2021	7.09	77,700	7.10	7.14	7.07	0	3,400	-0.0
12/10/2021	7.10	56,600	7.16	7.16	7.05	0	0	0
11/10/2021	7.16	95,600	7.28	7.37	7.15	0	12,300	0
08/10/2021	7.28	132,700	7.20	7.38	7.20	3,000	0	0.0
07/10/2021	7.20	102,000	7.10	7.30	7.12	500	2,100	-0.0
06/10/2021	7.10	84,800	6.98	7.10	6.98	2,300	600	0.0
05/10/2021	6.98	70,200	7.04	7.10	6.96	0	0	0
04/10/2021	7.04	116,500	7.08	7.20	7.03	5,000	0	0.0
01/10/2021	7.08	123,400	7.09	7.35	7	23,100	100	0.2
30/09/2021	7.09	142,500	6.93	7.09	6.86	0	0	0
29/09/2021	6.93	101,600	7	7	6.81	0	0	0
28/09/2021	7	133,800	7	7.10	6.51	0	0	0
27/09/2021	7	365,500	7.49	7.49	7	0	0	0
24/09/2021	7.49	144,700	7.50	7.56	7.30	0	0	0
23/09/2021	7.50	234,600	7.50	7.90	7.41	0	0	0
22/09/2021	7.50	527,400	7.30	7.81	7.35	100	0	0.0
21/09/2021	7.30	519,200	7.24	7.70	7.23	0	0	0
20/09/2021	7.24	329,500	7.72	8.26	7.24	0	0	0
17/09/2021	7.72	326,500	8.30	8.30	7.72	0	0	0
16/09/2021	8.30	829,000	8.92	9.54	8.30	300	0	0.0
15/09/2021	8.92	178,400	8.34	8.92	8.92	0	0	0
14/09/2021	8.34	125,200	7.80	8.34	8.34	0	0	0
13/09/2021	7.80	119,800	7.29	7.80	7.70	0	0	0
10/09/2021	7.29	75,900	7.31	7.31	7.16	3,000	0	0.0
09/09/2021	7.31	44,300	7.40	7.57	7.30	0	0	0
08/09/2021	7.40	20,700	7.64	7.64	7.35	0	0	0
07/09/2021	7.64	79,300	7.64	7.80	7.40	0	0	0
06/09/2021	7.64	92,000	7.45	7.68	7.09	0	0	0
01/09/2021	7.45	40,200	7.45	7.45	7.33	0	0	0
31/08/2021	7.45	94,600	7.35	7.51	7.35	1,200	0	0.0
30/08/2021	7.35	55,100	7.05	7.41	7.10	0	0	0
27/08/2021	7.05	60,500	7.28	7.30	7	0	0	0
26/08/2021	7.28	30,600	7.13	7.40	7	0	0	0
25/08/2021	7.13	38,500	7.21	7.30	7.13	0	0	0
24/08/2021	7.21	55,000	7.61	7.61	7.21	0	0	0
23/08/2021	7.61	110,900	7.69	7.81	7.20	0	0	0
20/08/2021	7.69	114,000	7.80	7.80	7.40	0	0	0
19/08/2021	7.80	90,700	8	8	7.50	0	0	0
18/08/2021	8	137,800	7.74	8.15	7.80	0	500	-0.0
17/08/2021	7.74	48,100	7.24	7.74	7.24	0	0	0
16/08/2021	7.24	184,400	7.63	7.63	7.13	0	1,400	-0.0
13/08/2021	7.63	293,500	8.20	8.20	7.63	500	600	0
12/08/2021	8.20	105,100	8.75	8.88	8.15	0	0	0
11/08/2021	8.75	196,800	8.88	9.43	8.70	1,100	0	0.0
10/08/2021	8.88	443,800	8.31	8.89	7.73	900	0	0.0
09/08/2021	8.31	77,000	8.93	8.93	8.31	0	0	0
06/08/2021	8.93	207,300	9.60	9.60	8.93	0	0	0
05/08/2021	9.60	602,000	10.15	10.80	9.44	0	0	0
04/08/2021	10.15	665,700	9.49	10.15	9.90	0	0	0
03/08/2021	9.49	350,000	8.87	9.49	9.20	0	0	0
02/08/2021	8.87	246,500	8.30	8.87	8.31	0	0	0
30/07/2021	8.30	106,800	7.82	8.30	7.50	0	0	0
29/07/2021	7.82	199,100	7.33	7.82	7.33	0	0	0
28/07/2021	7.33	208,800	6.86	7.33	6.39	0	0	0
27/07/2021	6.86	135,500	6.42	6.86	5.98	0	0	0
26/07/2021	6.42	113,100	6	6.42	5.58	0	0	0
23/07/2021	6	62,700	5.70	6	5.36	0	0	0

Page:
<<
10
11
12
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-17)	-0.08	-2.60%	743,000	0	0	2.93 3.11 2.93
2 tháng (2025-10-17)	-0.25	-7.69%	1,275,300	0	0	2.92 3.25 2.93
3 tháng (2025-09-17)	-0.65	-17.81%	2,622,000	0	0	2.92 3.65 2.93
6 tháng (2025-06-19)	0.26	9.49%	18,569,000	-17,907	-0.0	2.62 3.93 2.93
12 tháng (2024-12-23)	0.26	9.49%	25,334,700	-24,507	-0.1	2 3.93 2.93
24 tháng (2023-12-27)	-1.04	-25.74%	53,171,100	-31,047	-0.1	2 4.35 2.93
36 tháng (2023-01-03)	-0.28	-8.54%	153,772,000	-56,647	-0.7	2 6.47 2.93
60 tháng (2021-01-11)	-3.44	-53.42%	358,650,500	-90,124	0.8	2 18.90 2.93

CTCP Đầu tư Hạ tầng và Đô thị Dầu khí (ptl)

THỐNG KÊ GIAO DỊCH