Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/08/2021	7.34	23,600	7.25	7.34	7.25	0	0	0
05/08/2021	7.25	33,800	7.25	7.25	7.08	0	0	0
04/08/2021	7.25	7,600	7.34	7.34	7.25	0	0	0
03/08/2021	7.34	45,400	7.43	7.43	7.17	0	0	0
02/08/2021	7.34	33,500	7.17	7.34	7.08	0	0	0
30/07/2021	7.17	19,800	7.17	7.17	7.08	0	0	0
29/07/2021	7.17	25,600	7.08	7.17	6.99	0	0	0
28/07/2021	6.99	52,700	6.99	6.99	6.91	0	0	0
27/07/2021	6.99	15,200	7.17	7.17	6.99	200	0	0.0
26/07/2021	7.17	6,700	6.99	7.17	6.99	0	0	0
23/07/2021	7.17	73,100	7.08	7.25	6.91	0	0	0
22/07/2021	7.17	52,100	7.17	7.17	7.08	0	0	0
21/07/2021	7.25	103,300	7.34	7.34	6.91	400	400	0
20/07/2021	7.34	49,800	7.34	7.34	7.17	0	0	0
19/07/2021	7.43	50,200	7.51	7.51	7.25	0	0	0
16/07/2021	7.51	27,900	7.51	7.60	7.34	0	0	0
15/07/2021	7.51	12,900	7.51	7.51	7.51	100	0	0.0
14/07/2021	7.51	13,500	7.51	7.60	7.43	0	500	0.0
13/07/2021	7.51	108,100	7.43	7.51	7.25	0	0	0
12/07/2021	7.25	84,600	7.51	7.51	7.25	0	0	0
09/07/2021	7.51	19,300	7.77	7.77	7.51	0	0	0
08/07/2021	7.60	28,800	7.77	7.77	7.51	200	0	0.0
07/07/2021	7.51	112,500	7.60	7.60	7.43	3,500	0	0.0
06/07/2021	7.60	79,700	7.77	7.86	7.60	0	10,000	-0.1
05/07/2021	7.77	58,600	7.94	8.03	7.68	0	0	0
02/07/2021	7.86	127,600	7.94	7.94	7.68	2,100	0	0.0
01/07/2021	7.94	35,008	7.86	8.03	7.77	0	0	0
30/06/2021	7.86	71,900	7.94	8.12	7.77	0	0	0
29/06/2021	8.12	201,300	8.03	8.12	7.77	0	0	0
28/06/2021	8.20	52,915	8.20	8.20	7.94	300	0	0.0
25/06/2021	8.20	34,700	8.03	8.20	7.86	0	0	0
24/06/2021	8.03	39,207	8.20	8.29	7.94	700	0	0.0
23/06/2021	8.29	64,470	8.20	8.38	8.20	0	0	0
22/06/2021	8.29	94,250	8.46	8.46	8.20	0	0	0
21/06/2021	8.20	101,500	8.12	8.46	8.03	0	0	0
18/06/2021	8.12	62,800	8.03	8.12	8.03	100	0	0.0
17/06/2021	8.03	44,400	7.94	8.03	7.77	100	0	0.0
16/06/2021	8.03	52,150	8.03	8.20	7.94	700	0	0.0
15/06/2021	7.94	28,300	8.12	8.12	7.86	1,000	2,000	0.0
14/06/2021	8.03	91,700	8.20	8.20	7.86	0	0	0
11/06/2021	8.12	126,100	7.86	8.20	7.86	100	0	0.0
10/06/2021	7.94	116,800	8.29	8.38	7.86	4,000	0	0.0
09/06/2021	8.46	51,630	8.55	8.55	8.03	5,000	1,000	0.0
08/06/2021	8.55	104,210	8.81	8.81	8.20	30,000	0	0.3
07/06/2021	8.81	292,308	8.46	9.07	8.38	100,000	0	1.0
04/06/2021	8.46	231,552	7.86	8.63	7.77	0	0	0
03/06/2021	7.86	52,510	7.94	7.94	7.77	0	0	0
02/06/2021	7.94	100,900	7.77	7.94	7.77	26,000	500	0.2
01/06/2021	7.77	47,000	7.77	7.94	7.68	0	0	0
31/05/2021	7.68	92,500	7.43	7.68	7.25	18,000	0	0.2
28/05/2021	7.51	86,115	7.34	7.51	7.34	0	0	0
27/05/2021	7.34	59,515	7.43	7.51	7.34	0	0	0
26/05/2021	7.43	14,700	7.51	7.51	7.34	300	0	0.0
25/05/2021	7.43	60,300	7.60	7.60	7.43	0	0	0
24/05/2021	7.51	36,300	7.51	7.60	7.51	0	0	0
21/05/2021	7.51	27,900	7.43	7.51	7.34	0	0	0
20/05/2021	7.43	32,400	7.34	7.60	7.34	0	0	0
19/05/2021	7.51	33,200	7.60	7.60	7.43	200	0	0.0
18/05/2021	7.60	21,500	7.68	7.68	7.51	0	0	0
17/05/2021	7.68	35,000	7.68	7.77	7.51	0	0	0
14/05/2021	7.68	34,200	7.77	7.77	7.60	0	0	0
13/05/2021	7.68	83,500	7.77	7.86	7.68	0	0	0
12/05/2021	7.77	103,500	7.68	7.77	7.60	0	0	0
11/05/2021	7.68	21,100	7.68	7.86	7.68	0	0	0
10/05/2021	7.68	64,200	7.68	7.68	7.51	3,000	0	0.0
07/05/2021	7.77	49,900	7.77	7.77	7.51	0	0	0
06/05/2021	7.77	70,500	7.94	7.94	7.68	1,000	0	0.0
05/05/2021	7.86	110,610	7.77	8.12	7.60	500	1,000	0.0
04/05/2021	7.77	34,800	7.86	7.86	7.77	0	0	0
29/04/2021	7.86	37,400	7.94	8.20	7.86	0	0	0
28/04/2021	8.03	48,900	8.03	8.12	7.86	0	0	0
27/04/2021	8.12	80,500	8.38	8.38	7.94	0	500	0.0
26/04/2021	8.20	287,510	8.46	8.46	8.12	16,000	0	0.2
23/04/2021	8.38	94,300	8.20	8.38	8.20	0	0	0
22/04/2021	8.29	123,100	8.46	8.55	8.20	0	0	0
20/04/2021	8.46	83,730	8.46	8.63	8.38	0	0	0
19/04/2021	8.46	42,200	8.38	8.72	8.38	0	0	0
16/04/2021	8.55	190,005	8.72	8.72	8.46	0	200	0.0
15/04/2021	8.81	100,600	8.89	8.89	8.72	0	0	0
14/04/2021	8.81	167,700	8.81	8.81	8.63	100	0	0.0
13/04/2021	8.81	127,800	8.98	9.15	8.63	0	0	0
12/04/2021	8.89	142,600	8.89	9.07	8.81	0	0	0
09/04/2021	8.81	124,500	8.81	9.07	8.72	0	0	0
08/04/2021	8.81	143,500	8.98	9.07	8.81	0	0	0
07/04/2021	8.98	98,200	9.15	9.15	8.98	300	300	0
06/04/2021	9.15	79,618	9.07	9.15	8.98	0	0	0
05/04/2021	9.15	155,302	9.07	9.24	9.07	31,000	500	0.3
02/04/2021	9.15	216,310	8.98	9.41	8.89	0	7,000	-0.1
01/04/2021	8.98	161,964	8.89	9.07	8.72	300	0	0.0
31/03/2021	8.81	315,206	9.07	9.15	8.20	0	0	0
30/03/2021	8.98	54,010	8.98	8.98	8.89	0	0	0
29/03/2021	8.98	120,906	9.15	9.15	8.81	0	0	0
26/03/2021	8.98	198,300	8.98	9.07	8.63	2,000	2,000	0.0
25/03/2021	8.98	119,800	9.15	9.15	8.89	0	0	0
24/03/2021	9.15	283,581	9.24	9.24	8.89	50,500	0	0.5
23/03/2021	9.24	220,900	9.50	9.50	9.15	25,000	0	0.3
22/03/2021	9.33	359,215	9.15	9.41	9.07	75,500	0	0.8
19/03/2021	9.15	241,300	9.07	9.24	8.98	0	0	0
18/03/2021	9.24	260,400	9.24	9.33	9.07	0	0	0
17/03/2021	9.24	396,200	9.41	9.58	9.15	49,900	0	0.5

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)	0.40	7.02%	2,037,700	-309	0.0	5.60 6.60 5.60
2 tháng (2026-08-10)	0.40	7.02%	2,600,600	-3,009	0.0	5.60 6.60 5.60
3 tháng (2026-07-10)	0.20	3.39%	3,555,100	-28,509	-0.2	5.50 6.60 5.60
6 tháng (2026-04-13)	-0.60	-8.96%	7,702,400	-27,109	-0.1	5.50 6.70 5.60
12 tháng (2025-10-13)	-0.50	-7.58%	26,319,700	68,691	0.2	5.50 9.30 5.60
24 tháng (2024-10-18)	-0.60	-8.96%	45,848,657	-105,709	-1.1	5.50 9.30 5.60
36 tháng (2023-10-24)	-2.75	-31.08%	59,103,204	461,766	3.8	5.50 9.30 5.60
60 tháng (2021-11-03)	-7.28	-54.42%	204,047,501	2,283,961	21.4	4.87 16.58 5.60

CTCP Kinh doanh LPG Việt Nam (pvg)

THỐNG KÊ GIAO DỊCH