Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	24.20	83,600	24.20	25	24.10	0	1,800	-0.0
30/04/2026	18.60	148,900	18.70	19.20	18.60	0	0	0
29/04/2026	21.90	241,800	21.80	22.10	21.30	23,300	11,400	0.3
28/04/2026	21.80	246,400	22.60	22.60	21.80	0	31,700	-0.7
27/04/2026	18.60	148,900	18.70	19.20	18.60	0	0	0
24/04/2026	22.40	163,000	22.50	23	22.40	1,600	15,500	-0.3
23/04/2026	22.50	303,600	22.60	23	21.90	15,400	38,500	-0.5
22/04/2026	22.50	394,700	23.20	23.30	22.50	5,700	37,800	-0.7
21/04/2026	23.10	245,300	23.40	23.60	23.10	0	6,600	-0.2
20/04/2026	23.40	161,000	23.30	23.80	23.30	0	10,600	-0.3
17/04/2026	23.30	288,000	23.20	23.70	23.20	3,300	6,200	-0.1
16/04/2026	23.20	210,700	23.50	23.70	23.20	0	30,200	-0.7
15/04/2026	23.50	349,500	24	24.10	23.50	0	5,200	-0.1
14/04/2026	23.70	308,400	23.90	24.20	23.40	0	0	0
13/04/2026	23.90	364,400	23.80	24.50	23.60	0	9,800	-0.2
10/04/2026	23.80	620,600	23.50	24.50	23.40	21,900	8,300	0.3
09/04/2026	23.40	552,400	23.20	24.10	22.60	37,800	0	0.9
08/04/2026	23	340,000	22.50	23.20	22.50	41,800	0	1.0
07/04/2026	22	169,400	22.50	22.50	21.80	1,000	0	0.0
06/04/2026	22	264,500	23	23	22	0	0	0
03/04/2026	22.90	181,000	23.10	23.30	22.90	0	0	0
02/04/2026	23	265,600	23.20	23.60	22.90	9,800	0	0.2
01/04/2026	23.20	344,000	22.90	23.50	22.90	40,200	0	0.9
31/03/2026	22.90	486,400	23.40	23.40	22.70	0	38,800	-0.9
30/03/2026	23.20	342,200	23.30	24	22.90	200	39,200	-0.9
27/03/2026	23.30	333,200	22.80	23.50	22.80	13,400	15,000	-0.0
26/03/2026	22.80	269,500	23.30	23.50	22.70	18,800	18,200	0.0
25/03/2026	23.10	286,200	22.50	23.90	22.50	25,500	0	0.6
24/03/2026	22.50	378,500	21.60	24.40	21.60	4,500	19,400	-0.3
23/03/2026	22.30	856,700	24.50	24.50	22.10	105,900	59,700	1.0
20/03/2026	24.50	548,300	26	26.50	24.40	0	29,900	-0.8
19/03/2026	25.90	372,800	27	27.20	25.90	0	67,700	-1.8
18/03/2026	27	812,500	25.50	27.50	25.50	79,100	75,600	0.1
17/03/2026	25.60	367,200	25.50	26.20	25.10	29,900	4,600	0.6
16/03/2026	25.30	588,200	25.90	26.30	24.50	66,300	21,800	1.1
13/03/2026	25.90	893,500	27.10	27.70	25	51,900	107,100	-1.5
12/03/2026	27	598,800	28	28.10	27	14,900	145,200	-3.6
11/03/2026	27.80	766,200	25	27.80	25	21,800	27,700	-0.2
10/03/2026	26.10	1,504,500	27.50	27.90	25.10	105,600	38,300	1.7
09/03/2026	27	1,811,400	30.50	32.50	27	160,400	82,200	2.2
06/03/2026	30	1,088,400	32.30	32.60	30	30,800	91,300	-1.9
05/03/2026	32.40	1,247,300	34.60	35	31.50	29,800	20,500	0.3
04/03/2026	34.60	1,931,500	37	37.50	33.30	90,900	58,200	0.9
03/03/2026	37	2,462,400	38	39.60	34	91,300	48,000	1.3
02/03/2026	36.50	2,196,500	33.60	36.50	33.60	19,600	56,100	-1.3
27/02/2026	33.20	1,300,900	31.80	34	31.80	58,300	11,900	1.5
26/02/2026	31.50	796,900	32.10	32.20	30.80	15,300	20,400	-0.2
25/02/2026	32.10	895,500	31.80	33	31.70	86,800	9,400	2.5
24/02/2026	31.80	655,700	32.20	33.20	31.40	3,500	6,200	-0.1
23/02/2026	32.20	827,700	30.20	32.60	30	14,300	60,400	-1.5
20/02/2026	18.60	148,900	18.70	19.20	18.60	0	0	0
19/02/2026	18.60	148,900	18.70	19.20	18.60	0	0	0
18/02/2026	18.60	148,900	18.70	19.20	18.60	0	0	0
17/02/2026	18.60	148,900	18.70	19.20	18.60	0	0	0
16/02/2026	18.60	148,900	18.70	19.20	18.60	0	0	0
13/02/2026	29.80	306,300	29.90	30.20	29.30	1,000	7,600	-0.2
12/02/2026	29.80	280,400	30.30	30.80	29.60	0	2,100	-0.1
11/02/2026	29.60	536,800	29.60	30.30	28.50	33,100	49,000	-0.4
10/02/2026	29.60	2,015,100	33.10	33.20	29.60	8,700	51,400	-1.4
09/02/2026	32.80	341,600	33.50	33.90	32.50	0	37,700	-1.3
06/02/2026	33.40	1,533,500	33	35.10	31.50	85,600	2,000	2.7
05/02/2026	33.30	1,653,900	35.50	36.10	33	51,100	32,400	0.6
04/02/2026	35.50	2,739,000	37.10	40	35.50	38,500	55,500	-0.7
03/02/2026	37.10	2,658,100	32.60	37.10	32.50	0	118,100	-4.1
02/02/2026	33.80	1,570,100	32.60	33.80	31	31,400	3,400	0.9
30/01/2026	32.60	968,800	31.70	33.40	31.70	15,400	14,700	0.0
29/01/2026	31.70	1,077,000	32.50	32.70	30.90	0	5,100	-0.2
28/01/2026	32.50	2,597,500	35	36.80	31.20	300	53,100	-1.8
27/01/2026	34.60	1,557,300	34	34.80	31.70	19,200	33,800	-0.5
26/01/2026	33.80	1,522,100	31	34.90	31	4,900	2,600	0.1
23/01/2026	32.30	2,054,500	35	35.80	32.30	600	9,100	-0.3
22/01/2026	35.80	1,857,600	35.90	39.30	35	99,400	119,200	-0.7
21/01/2026	35.90	4,125,800	33.30	35.90	33	152,600	143,300	0.3
20/01/2026	32.70	1,508,800	30.20	32.70	30.10	0	7,000	-0.2
19/01/2026	29.80	1,536,800	27.10	29.80	27.10	14,700	12,800	0.1
16/01/2026	27.10	534,000	28	28.50	27.10	6,500	0	0.2
15/01/2026	28	758,000	27.30	28.30	27.30	5,500	0	0.2
14/01/2026	27.30	986,900	27.10	27.70	27	12,800	4,900	0.2
13/01/2026	27	498,400	26.20	28	25.80	0	8,400	-0.2
12/01/2026	26.10	330,000	25.40	26.30	25.40	0	0	0
09/01/2026	25.20	325,500	26.10	26.50	25	4,900	5,600	-0.0
08/01/2026	26	455,200	25.80	26.40	25.70	3,500	8,600	-0.1
07/01/2026	25.60	320,800	24.70	25.80	24.70	4,900	8,700	-0.1
06/01/2026	24.70	184,900	24.70	24.80	24.40	7,900	1,900	0.1
05/01/2026	24.20	83,600	24.20	25	24.10	0	1,800	-0.0
02/01/2026	32.60	968,800	31.70	33.40	31.70	15,400	14,700	0.0
01/01/2026	24.20	53,000	24.50	24.60	24.20	0	500	-0.0
31/12/2025	24.20	53,000	24.50	24.60	24.20	0	500	-0.0
30/12/2025	24.40	32,700	24.60	25	24.40	0	2,100	-0.1
29/12/2025	24.40	151,200	24.10	24.80	24.10	0	6,200	-0.2
26/12/2025	24.10	120,700	24.50	24.50	23.90	3,000	6,000	-0.1
25/12/2025	24.10	102,800	24.50	24.50	24.10	0	1,000	-0.0
24/12/2025	24.50	37,000	24.50	24.60	24.30	0	800	-0.0
23/12/2025	24.50	167,000	24.40	24.90	24.40	0	1,700	-0.0
22/12/2025	24.50	113,400	24	24.50	24	200	1,500	-0.0
19/12/2025	24	105,000	24.50	24.50	24	0	400	-0.0
18/12/2025	24.50	80,800	24.60	24.60	24.10	0	500	-0.0
17/12/2025	24.60	94,000	24.70	25	24.50	0	1,900	-0.0
16/12/2025	24.70	87,300	24.20	25	24.10	8,900	3,100	0.1
15/12/2025	24.40	139,100	24.50	24.50	24	100	500	-0.0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	-0.60	-2.97%	3,037,900	-49,200	-1.5	18.50 32.80 19.20
2 tháng (2026-07-20)	1	5.38%	5,933,400	-48,000	-1.5	17.70 32.80 19.20
3 tháng (2026-06-22)	-1.60	-7.55%	9,470,000	21,800	0.9	17.70 33.40 19.20
6 tháng (2026-03-23)	-2.70	-12.11%	27,543,200	-522,300	-11.0	17.70 33.40 19.20
12 tháng (2025-09-23)	-9	-31.47%	101,690,200	-882,300	-22.4	17.70 37.10 19.20
24 tháng (2024-09-30)	-4.73	-19.45%	206,134,498	-497,669	-12.8	17.70 37.10 19.20
36 tháng (2023-10-04)	-11.81	-37.60%	260,968,660	-1,164,552	-32.3	17.54 37.10 19.20
60 tháng (2021-10-14)	-15.31	-43.85%	509,058,205	-990,790	-20.9	12.38 43.59 19.20

Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

THỐNG KÊ GIAO DỊCH