Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	13.24	513,900	13.28	13.52	13.14	0	0	0
30/04/2026	18.08	1,265,000	18.03	18.60	17.79	0	0	0
29/04/2026	17.08	707,400	16.70	17.22	16.56	0	0	0
28/04/2026	16.79	2,433,000	17.08	17.74	15.89	0	0	0
27/04/2026	18.08	1,265,000	18.03	18.60	17.79	0	0	0
24/04/2026	17.08	1,705,600	17.03	17.36	16.84	0	0	0
23/04/2026	17.03	2,822,600	16.70	17.55	16.32	0	0	0
22/04/2026	16.60	1,359,800	15.99	16.70	15.99	0	0	0
21/04/2026	15.85	1,525,700	15.04	15.85	14.71	0	0	0
20/04/2026	14.85	530,800	14.99	15.28	14.75	0	0	0
17/04/2026	14.61	1,362,600	13.71	14.61	13.66	0	0	0
16/04/2026	13.66	163,800	13.76	13.76	13.66	0	0	0
15/04/2026	13.71	240,300	13.76	13.81	13.71	0	0	0
14/04/2026	13.81	326,600	14.04	14.04	13.47	0	0	0
13/04/2026	13.95	122,600	14.09	14.14	13.90	0	0	0
10/04/2026	14.09	538,300	13.81	14.14	13.66	0	0	0
09/04/2026	13.66	383,400	14.04	14.04	13.66	0	0	0
08/04/2026	14.04	294,500	13.76	14.04	13.71	0	0	0
07/04/2026	13.62	117,700	13.71	13.90	13.57	0	0	0
06/04/2026	13.66	232,500	13.95	13.95	13.66	0	0	0
03/04/2026	13.90	128,000	14.19	14.23	13.85	0	0	0
02/04/2026	14.14	65,900	14.04	14.28	14.04	0	0	0
01/04/2026	14.14	191,800	14.19	14.33	14.04	0	0	0
31/03/2026	14.09	228,000	14.38	14.42	14.09	0	0	0
30/03/2026	14.28	114,500	14.28	14.47	14.14	0	0	0
27/03/2026	14.28	333,300	14.28	14.42	14.14	0	0	0
26/03/2026	14.04	393,200	14.14	14.23	13.76	0	0	0
25/03/2026	14.00	269,300	14.04	14.28	13.85	0	0	0
24/03/2026	13.81	299,000	14.04	14.04	13.66	0	0	0
23/03/2026	13.85	1,014,800	13.90	14.19	13.47	0	0	0
20/03/2026	14.00	882,800	14.80	14.80	14.00	0	0	0
19/03/2026	14.71	576,600	15.04	15.09	14.47	0	0	0
18/03/2026	15.09	897,000	14.66	15.23	14.42	0	0	0
17/03/2026	14.52	538,400	14.80	14.85	14.42	0	0	0
16/03/2026	14.75	596,900	14.80	14.90	14.38	0	0	0
13/03/2026	14.52	1,911,200	15.18	15.66	14.38	0	0	0
12/03/2026	14.99	810,300	15.51	15.70	14.90	0	0	0
11/03/2026	15.37	1,562,900	14.47	15.51	14.38	0	0	0
10/03/2026	14.99	1,379,500	15.66	16.04	14.99	0	0	0
09/03/2026	16.08	3,066,600	18.41	18.46	16.08	0	0	0
06/03/2026	17.27	2,599,500	17.08	17.84	16.27	0	0	0
05/03/2026	16.94	3,177,700	17.55	18.98	16.94	0	0	0
04/03/2026	18.03	5,018,500	18.03	18.41	16.89	0	0	0
03/03/2026	17.22	3,618,100	17.27	17.27	16.32	0	0	0
02/03/2026	16.18	2,821,800	16.18	16.18	16.13	0	0	0
27/02/2026	15.13	3,216,000	14.56	15.37	14.56	0	0	0
26/02/2026	14.52	207,300	14.47	14.52	14.42	0	0	0
25/02/2026	14.42	347,800	14.71	14.71	14.38	0	0	0
24/02/2026	14.52	213,600	14.42	14.52	14.28	0	0	0
23/02/2026	14.42	136,500	14.09	14.71	14.09	0	0	0
20/02/2026	18.08	1,265,000	18.03	18.60	17.79	0	0	0
19/02/2026	18.08	1,265,000	18.03	18.60	17.79	0	0	0
18/02/2026	18.08	1,265,000	18.03	18.60	17.79	0	0	0
17/02/2026	18.08	1,265,000	18.03	18.60	17.79	0	0	0
16/02/2026	18.08	1,265,000	18.03	18.60	17.79	0	0	0
13/02/2026	14.04	43,600	14.09	14.14	13.95	0	0	0
12/02/2026	14.04	42,400	13.90	14.14	13.90	0	0	0
11/02/2026	13.90	72,900	13.90	13.95	13.85	0	0	0
10/02/2026	13.85	298,800	14.04	14.14	13.57	0	0	0
09/02/2026	14.04	68,500	14.09	14.14	13.95	0	0	0
06/02/2026	14.04	312,800	14.28	14.33	13.90	0	0	0
05/02/2026	14.42	245,000	14.71	14.71	14.33	0	0	0
04/02/2026	14.61	603,400	14.47	14.80	14.38	0	0	0
03/02/2026	14.38	401,100	14.42	14.61	14.33	0	0	0
02/02/2026	14.23	241,600	13.95	14.23	13.85	0	0	0
30/01/2026	13.90	182,900	14.04	14.19	13.90	0	0	0
29/01/2026	13.90	60,000	14.04	14.09	13.66	0	0	0
28/01/2026	14.04	264,000	13.66	14.19	13.66	0	0	0
27/01/2026	13.66	169,300	13.66	13.76	13.47	0	0	0
26/01/2026	13.57	371,300	14.00	14.09	13.57	0	0	0
23/01/2026	13.90	177,900	14.23	14.42	13.85	0	0	0
22/01/2026	14.23	787,200	14.66	14.66	14.23	0	0	0
21/01/2026	14.42	915,000	14.42	14.42	14.14	0	0	0
20/01/2026	14.42	970,100	14.28	14.66	14.28	0	0	0
19/01/2026	14.28	226,600	14.61	14.61	14.14	0	0	0
16/01/2026	14.28	829,300	14.33	14.80	14.23	0	0	0
15/01/2026	14.28	350,700	14.52	14.56	14.23	0	0	0
14/01/2026	14.47	1,498,800	14.80	14.99	14.23	0	0	0
13/01/2026	14.61	790,700	14.19	14.66	13.85	0	0	0
12/01/2026	14.19	455,000	14.66	14.80	14.04	0	0	0
09/01/2026	14.66	1,735,800	13.85	14.75	13.81	0	0	0
08/01/2026	13.81	320,000	13.81	13.95	13.66	0	0	0
07/01/2026	13.81	382,700	13.66	13.81	13.52	0	0	0
06/01/2026	13.28	378,500	13.14	13.38	13.14	0	0	0
05/01/2026	13.24	513,900	13.28	13.52	13.14	0	0	0
02/01/2026	13.90	182,900	14.04	14.19	13.90	0	0	0
01/01/2026	13.28	150,300	13.24	13.33	13.19	0	0	0
31/12/2025	13.28	150,300	13.24	13.33	13.19	0	0	0
30/12/2025	13.14	70,700	13.24	13.28	13.09	0	0	0
29/12/2025	13.28	82,100	13.09	13.52	13.05	0	0	0
26/12/2025	13.19	91,800	13.19	13.28	13.00	0	0	0
25/12/2025	13.28	30,500	13.28	13.38	13.24	0	0	0
24/12/2025	13.28	68,800	13.28	13.38	13.19	0	0	0
23/12/2025	13.28	91,800	13.28	13.43	13.28	0	0	0
22/12/2025	13.38	23,700	13.28	13.43	13.24	0	0	0
19/12/2025	13.28	32,200	13.28	13.38	13.14	0	0	0
18/12/2025	13.28	42,400	13.38	13.43	13.14	0	0	0
17/12/2025	13.38	35,200	13.43	13.47	13.28	0	0	0
16/12/2025	13.43	117,800	13.14	13.43	13.09	0	0	0
15/12/2025	13.19	126,000	13.14	13.24	13.14	0	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)	0.98	5.68%	18,975,000	-202,600	0	14.04 18.93 18.10
2 tháng (2026-07-20)	2.11	13.19%	32,238,100	-202,600	0	14.04 18.93 18.10
3 tháng (2026-06-22)	0.22	1.21%	42,754,200	-202,600	0	14.04 18.93 18.10
6 tháng (2026-03-23)	4.30	31.02%	93,423,500	-202,600	0	13.24 18.98 18.10
12 tháng (2025-09-23)	4.78	35.72%	155,749,300	-202,600	0	13.06 18.98 18.10
24 tháng (2024-09-30)	3.80	26.47%	231,869,100	-202,600	0	11.42 18.98 18.10
36 tháng (2023-10-04)	7.21	65.94%	421,912,900	-202,600	0	9.63 18.98 18.10
60 tháng (2021-10-14)	5.01	38.13%	587,120,290	-40,500	-0.1	4.95 18.98 18.10

CTCP Vận tải Dầu khí Thái Bình Dương (pvp)

THỐNG KÊ GIAO DỊCH