Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/08/2021	5.97	16,600	5.85	5.97	5.85	100	0	0.0
06/08/2021	5.79	2,100	5.91	5.91	5.79	1,500	0	0.0
05/08/2021	5.79	200	5.91	5.91	5.79	0	0	0
04/08/2021	5.91	3,300	5.91	5.91	5.91	0	0	0
03/08/2021	5.91	400	5.79	5.91	5.79	0	0	0
02/08/2021	5.85	6,700	5.91	5.91	5.79	0	0	0
30/07/2021	5.91	4,900	5.85	5.91	5.85	0	0	0
29/07/2021	5.85	19,900	5.85	5.85	5.79	0	0	0
28/07/2021	5.85	1,200	5.79	5.85	5.79	0	0	0
27/07/2021	5.85	6,400	5.73	5.85	5.73	0	1,000	0.0
26/07/2021	5.85	800	5.73	5.85	5.73	0	100	0.0
23/07/2021	5.85	20,700	5.79	5.91	5.79	0	11,300	-0.1
22/07/2021	5.91	10,200	5.79	5.91	5.79	0	0	0
21/07/2021	5.85	3,201	5.85	5.85	5.79	0	0	0
20/07/2021	5.85	10,600	5.67	5.85	5.67	0	0	0
19/07/2021	5.67	7,300	5.73	5.73	5.67	0	0	0
16/07/2021	5.91	10,900	5.91	5.91	5.91	0	2,700	0.0
15/07/2021	5.91	2,000	5.79	5.91	5.79	0	0	0
14/07/2021	5.85	11,300	5.73	5.85	5.73	0	600	0.0
13/07/2021	5.79	5,800	5.79	5.79	5.79	0	0	0
12/07/2021	5.79	40,900	5.85	5.85	5.67	0	0	0
09/07/2021	5.91	2,900	6.04	6.04	5.79	0	300	0.0
08/07/2021	6.04	13,600	5.85	6.04	5.85	0	12,100	-0.1
07/07/2021	5.85	9,200	5.85	5.85	5.73	0	0	0
06/07/2021	5.85	36,100	5.91	5.91	5.85	0	15,300	-0.1
05/07/2021	5.97	19,900	5.91	5.97	5.85	0	0	0
02/07/2021	5.97	22,700	6.04	6.04	5.97	0	0	0
01/07/2021	6.10	25,200	6.10	6.10	6.04	0	15,200	-0.2
30/06/2021	6.10	32,000	6.04	6.10	5.97	0	12,000	-0.1
29/06/2021	6.04	54,300	6.10	6.10	6.04	0	18,800	-0.2
28/06/2021	6.10	164,100	5.97	6.10	5.97	1,000	42,200	-0.4
25/06/2021	5.97	32,600	5.97	5.97	5.97	0	12,000	-0.1
24/06/2021	5.97	10,000	5.91	5.97	5.91	0	1,200	0.0
23/06/2021	5.91	6,700	5.97	5.97	5.91	0	1,100	0.0
22/06/2021	5.97	53,600	5.97	5.97	5.85	0	12,000	-0.1
21/06/2021	5.97	21,700	5.97	5.97	5.91	0	3,000	0.0
18/06/2021	5.97	16,700	5.91	6.04	5.91	0	13,800	-0.1
17/06/2021	5.97	15,000	5.97	5.97	5.91	0	6,000	-0.1
16/06/2021	5.97	6,000	5.97	5.97	5.91	0	0	0
15/06/2021	6.04	31,800	5.85	6.04	5.85	0	12,100	-0.1
14/06/2021	5.91	12,200	5.79	5.97	5.79	0	10,100	-0.1
11/06/2021	6.04	64,000	5.91	6.04	5.79	0	100	0.0
10/06/2021	5.97	22,600	6.04	6.04	5.91	0	0	0
09/06/2021	6.10	48,300	6.04	6.16	5.91	0	24,000	-0.2
08/06/2021	6.04	23,000	5.91	6.16	5.91	0	3,000	0.0
07/06/2021	6.16	64,600	6.10	6.34	5.91	0	24,000	-0.2
04/06/2021	6.10	102,503	6.04	6.10	5.97	200	24,000	-0.2
03/06/2021	5.97	88,600	5.61	6.10	5.61	1,000	32,300	-0.3
02/06/2021	5.61	32,800	5.61	5.61	5.61	8,000	22,400	-0.1
01/06/2021	5.61	46,700	5.55	5.61	5.49	0	36,000	-0.3
31/05/2021	5.55	28,000	5.55	5.55	5.49	0	3,100	0.0
28/05/2021	5.55	3,800	5.49	5.55	5.49	0	0	0
27/05/2021	5.61	47,300	5.61	5.61	5.49	0	1,100	0.0
26/05/2021	5.61	40,200	5.61	5.61	5.61	100	23,300	-0.2
25/05/2021	5.61	23,200	5.61	5.61	5.61	0	12,000	-0.1
24/05/2021	5.67	3,100	5.61	5.67	5.61	0	1,600	0.0
21/05/2021	5.61	23,200	5.67	5.67	5.61	0	0	0
20/05/2021	5.61	28,500	5.73	5.73	5.61	0	12,000	-0.1
19/05/2021	5.73	25,700	5.49	5.73	5.49	0	100	0.0
18/05/2021	5.73	16,900	5.91	5.91	5.73	0	100	0.0
17/05/2021	5.85	21,400	5.91	5.91	5.79	0	0	0
14/05/2021	5.85	52,300	5.79	6.10	5.79	0	16,500	-0.2
13/05/2021	5.73	13,100	6.22	6.22	5.73	100	6,700	-0.1
12/05/2021	5.73	19,700	5.73	5.79	5.73	0	18,700	-0.2
11/05/2021	5.73	13,300	5.67	5.73	5.67	0	5,800	-0.1
10/05/2021	5.73	18,800	5.79	5.79	5.67	5,000	0	0.0
07/05/2021	5.85	36,800	5.85	5.91	5.85	0	24,000	-0.2
06/05/2021	5.91	86,900	5.79	5.97	5.79	0	71,600	-0.7
05/05/2021	5.79	82,600	5.79	5.91	5.73	0	24,200	-0.2
04/05/2021	5.79	25,500	5.79	5.79	5.79	500	600	0.0
29/04/2021	5.91	2,100	5.97	5.97	5.85	0	200	0.0
28/04/2021	5.97	1,300	5.97	5.97	5.79	0	1,200	0.0
27/04/2021	5.97	11,400	5.79	5.97	5.79	0	0	0
26/04/2021	5.91	11,400	6.40	6.40	5.79	100	0	0.0
23/04/2021	5.91	15,001	5.85	5.91	5.85	0	4,400	0.0
22/04/2021	5.85	34,100	5.85	5.97	5.85	0	0	0
20/04/2021	5.97	72,102	5.91	6.04	5.91	0	39,900	-0.4
19/04/2021	5.97	26,700	5.97	5.97	5.85	0	7,600	-0.1
16/04/2021	5.97	116,200	6.16	6.16	5.61	200	0	0.0
15/04/2021	6.22	71,901	6.22	6.22	6.10	0	20,000	-0.2
14/04/2021	6.22	23,600	6.22	6.22	6.10	0	0	0
13/04/2021	6.22	70,800	6.34	6.34	6.22	0	7,000	-0.1
12/04/2021	6.34	60,000	6.58	6.58	6.28	200	5,700	-0.1
09/04/2021	6.58	202,000	6.40	6.65	6.40	400	148,100	-1.6
08/04/2021	6.46	227,203	6.16	6.46	6.10	0	80,400	-0.8
07/04/2021	6.22	184,000	5.97	6.40	5.91	2,900	74,600	-0.7
06/04/2021	5.97	57,200	5.97	6.04	5.91	0	0	0
05/04/2021	6.04	34,000	6.16	6.16	5.85	0	2,600	0.0
02/04/2021	6.10	126,100	5.97	6.16	5.97	7,100	64,900	-0.6
01/04/2021	5.97	129,900	5.73	5.97	5.61	0	97,800	-0.9
31/03/2021	5.73	49,800	5.85	5.85	5.67	1,200	800	0.0
30/03/2021	5.85	20,600	5.85	5.91	5.79	300	10,300	-0.1
29/03/2021	5.91	28,828	5.91	5.91	5.85	28	500	0.0
26/03/2021	5.91	33,900	5.79	5.97	5.79	200	0	0.0
25/03/2021	6.22	30,300	6.28	6.28	6.16	0	0	0
24/03/2021	6.22	177,802	6.16	6.40	5.91	4,502	50,000	-0.5
23/03/2021	6.16	248,200	5.61	6.16	5.61	3,900	73,200	-0.7
22/03/2021	5.61	37,400	5.49	5.61	5.49	200	23,700	-0.2
19/03/2021	5.55	26,200	5.49	5.55	5.43	0	8,600	-0.1
18/03/2021	5.55	16,300	5.61	5.61	5.55	0	4,100	0.0

Page:
<<
13
14
15
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-08)	0.22	2.31%	14,100	0	0	9.20 10.04 9.60
2 tháng (2026-08-10)	0.50	5.35%	45,400	0	0	9.20 10.13 9.60
3 tháng (2026-07-10)	-0.24	-2.38%	47,500	0	0	9.20 10.13 9.60
6 tháng (2026-04-13)	0.31	3.31%	93,400	-800	0.0	8.84 10.13 9.60
12 tháng (2025-10-13)	-0.15	-1.48%	256,800	-8,100	-0.1	8.84 10.41 9.60
24 tháng (2024-10-18)	0.01	0.12%	975,810	-132,200	-1.4	8.44 10.55 9.60
36 tháng (2023-10-24)	1.23	14.31%	2,214,194	-152,000	-1.4	7.79 10.55 9.60
60 tháng (2021-11-03)	0.55	5.93%	5,286,908	780,800	10.8	6.86 10.55 9.60

CTCP Dịch vụ Kỹ thuật Điện lực Dầu khí Việt Nam (pps)

THỐNG KÊ GIAO DỊCH