Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/06/2018	5.87	0	5.87	5.87	5.87	0	0	0
27/06/2018	5.87	30	5.90	5.90	5.70	20	0	0.0
26/06/2018	5.90	110	5.87	5.90	5.80	10	0	0.0
25/06/2018	5.87	420	5.90	5.95	5.87	0	0	0
22/06/2018	5.90	110	5.90	5.90	5.90	0	0	0
21/06/2018	5.90	260	5.75	5.90	5.44	110	0	0.0
20/06/2018	5.75	120	5.41	5.75	5.75	120	0	0.0
19/06/2018	5.41	1,190	5.66	5.95	5.41	50	0	0.0
18/06/2018	5.66	210	5.95	5.95	5.66	30	0	0.0
15/06/2018	5.95	6,020	5.95	5.95	5.95	0	0	0
14/06/2018	5.95	1,040	5.95	5.95	5.80	40	0	0.0
13/06/2018	5.95	0	5.95	5.95	5.95	0	0	0
12/06/2018	5.95	10	5.75	5.95	5.95	10	0	0.0
11/06/2018	5.75	1,570	5.70	5.95	5.75	80	0	0.0
08/06/2018	5.70	260	5.99	5.99	5.70	250	0	0.0
07/06/2018	5.99	10	6.04	6.04	5.99	0	0	0
06/06/2018	6.04	1,010	5.95	6.04	5.90	10	0	0.0
05/06/2018	5.95	1,090	5.92	6.24	5.80	30	0	0.0
04/06/2018	5.92	490	5.80	5.97	5.46	50	0	0.0
01/06/2018	5.80	40	5.61	5.99	5.80	10	0	0.0
31/05/2018	5.61	5,450	5.80	5.80	5.41	260	0	0.0
30/05/2018	5.80	3,000	6.24	6.24	5.80	240	0	0.0
29/05/2018	6.24	210	5.99	6.24	6.24	210	0	0.0
28/05/2018	5.99	230	5.99	5.99	5.99	20	0	0.0
25/05/2018: Cổ tức tiền mặt tỉ lệ: 16%
25/05/2018	5.99	2,540	5.95	6.28	5.75	120	1,500	0.0
24/05/2018	5.95	2,130	5.90	5.95	5.95	110	30	0.0
23/05/2018	5.90	680	5.71	5.95	5.90	10	210	0.0
22/05/2018	5.71	1,130	5.95	5.99	5.71	160	10	0.0
21/05/2018	5.95	260	5.99	5.99	5.95	200	0	0.0
18/05/2018	5.99	50	5.99	5.99	5.99	50	0	0.0
17/05/2018	5.99	210	5.95	5.99	5.99	210	10	0.0
16/05/2018	5.95	1,430	5.90	5.95	5.95	150	800	0.0
15/05/2018	5.90	2,010	5.80	6.03	5.80	20	1,460	0.0
14/05/2018	5.80	2,800	5.82	5.99	5.80	80	1,300	0.0
11/05/2018	5.82	520	5.90	5.90	5.58	110	0	0.0
10/05/2018	5.90	1,210	5.56	5.90	5.56	210	0	0.0
09/05/2018	5.56	990	5.95	5.99	5.56	20	0	0.0
08/05/2018	5.95	1,220	5.95	5.95	5.95	220	870	0.0
07/05/2018	5.95	30	5.86	5.95	5.65	20	0	0.0
04/05/2018	5.86	490	5.56	5.90	5.56	80	0	0.0
03/05/2018	5.56	2,690	5.90	5.95	5.56	10	0	0.0
02/05/2018	5.90	360	5.78	5.99	5.56	270	0	0.0
27/04/2018	5.78	4,120	5.99	5.99	5.75	20	1,710	0.0
26/04/2018	5.99	4,360	6.18	6.18	5.75	360	3,910	0.0
24/04/2018	6.18	0	6.18	6.18	6.18	0	0	0
23/04/2018	6.18	2,470	5.90	6.20	5.90	290	870	0.0
20/04/2018	5.90	290	5.56	5.90	5.56	280	20	0.0
19/04/2018	5.56	1,370	5.82	5.90	5.56	250	10	0.0
18/04/2018	5.82	1,020	5.82	5.90	5.82	20	10	0.0
17/04/2018	5.82	160	5.90	5.95	5.82	50	20	0.0
16/04/2018	5.90	1,750	5.90	5.90	5.73	220	0	0.0
13/04/2018	5.90	2,410	5.71	5.90	5.56	1,100	1,210	0.0
12/04/2018	5.71	2,460	5.58	5.73	5.63	60	30	0.0
11/04/2018	5.58	6,390	5.78	5.78	5.58	930	500	0.0
10/04/2018	5.78	1,510	5.65	5.90	5.26	650	760	0.0
09/04/2018	5.65	470	5.63	5.90	5.65	110	0	0.0
06/04/2018	5.63	130	5.58	5.78	5.63	120	0	0.0
05/04/2018	5.58	290	5.99	5.99	5.58	90	0	0.0
04/04/2018	5.99	10	5.73	5.99	5.99	10	10	0
03/04/2018	5.73	340	5.48	5.82	5.60	150	0	0.0
02/04/2018	5.48	110	5.78	6.03	5.48	100	0	0.0
30/03/2018	5.78	350	5.73	5.78	5.78	200	0	0.0
29/03/2018	5.73	2,050	5.73	5.73	5.69	1,050	0	0.0
28/03/2018	5.73	560	5.56	5.73	5.73	110	0	0.0
27/03/2018	5.56	6,800	5.20	5.56	5.39	0	6,120	-0.1
26/03/2018	5.20	240	5.39	5.60	5.20	230	10	0.0
23/03/2018	5.39	760	5.07	5.39	5.13	120	330	0.0
22/03/2018	5.07	950	5.30	5.39	5.07	150	110	0.0
21/03/2018	5.30	390	5.26	5.54	5.26	130	10	0.0
20/03/2018	5.26	1,720	5.39	5.52	5.13	280	1,290	0.0
19/03/2018	5.39	1,800	5.60	5.90	5.39	400	1,000	0.0
16/03/2018	5.60	3,020	5.30	5.63	5.52	70	0	0.0
15/03/2018	5.30	1,230	5.26	5.54	5.28	110	0	0.0
14/03/2018	5.26	1,000	5.24	5.52	5.24	500	0	0.0
13/03/2018	5.24	470	5.24	5.54	4.96	380	0	0.0
12/03/2018	5.24	650	5.24	5.35	5.24	260	0	0.0
09/03/2018	5.24	1,010	5.18	5.48	5.18	250	0	0.0
08/03/2018	5.18	1,150	5.13	5.45	5.13	330	0	0.0
07/03/2018	5.13	2,210	5.01	5.26	5.01	260	40	0.0
06/03/2018	5.01	10,770	5.28	5.39	4.92	20	10,430	-0.1
05/03/2018	5.28	3,320	5.26	5.43	5.22	0	290	0.0
02/03/2018	5.26	4,300	5.30	5.30	5.26	220	0	0.0
01/03/2018	5.30	510	5.30	5.43	5.30	10	0	0.0
28/02/2018	5.30	2,350	5.30	5.52	5.26	50	0	0.0
27/02/2018	5.30	13,270	5.26	5.43	5.13	70	9,260	-0.1
26/02/2018	5.26	220	5.52	5.52	5.26	180	0	0.0
23/02/2018	5.52	4,310	5.56	5.65	5.52	100	2,050	0.0
22/02/2018	5.56	110	5.60	5.95	5.56	40	0	0.0
21/02/2018	5.60	110	5.90	5.95	5.60	110	0	0.0
13/02/2018	5.90	9,570	5.90	5.93	5.54	200	0	0.0
12/02/2018	5.90	1,060	5.90	5.99	5.65	10	0	0.0
09/02/2018	5.90	430	5.65	5.99	5.90	420	190	0.0
08/02/2018	5.65	5,210	5.60	5.97	5.65	200	1,660	0.0
07/02/2018	5.60	700	5.86	5.86	5.60	450	0	0.0
06/02/2018	5.86	1,530	5.56	5.95	5.35	210	800	0.0
05/02/2018	5.56	8,680	5.69	6.07	5.56	100	0	0.0
02/02/2018	5.69	830	6.07	6.20	5.69	10	0	0.0
01/02/2018	6.07	8,600	5.99	6.12	5.58	20	2,470	0.0
31/01/2018	5.99	4,710	6.07	6.16	5.82	280	10	0.0
30/01/2018	6.07	1,780	6.12	6.16	6.07	210	0	0.0

Page:
<<
21
22
23
>>

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)	0.56	6.51%	3,200	0	0	8.60 9.50 8.80
2 tháng (2026-07-20)	0.86	10.36%	16,600	0	0	8.01 9.50 8.80
3 tháng (2026-06-22)	0.27	2.99%	316,000	0	0	8.01 9.60 8.80
6 tháng (2026-03-23)	0.78	9.35%	418,600	0	0	7.74 9.60 8.80
12 tháng (2025-09-23)	0.50	5.79%	808,800	0	0	7.74 9.88 8.80
24 tháng (2024-09-30)	0.23	2.59%	2,004,900	0	0	7.74 10.66 8.80
36 tháng (2023-10-04)	0.65	7.59%	3,456,800	0	0	7.56 10.97 8.80
60 tháng (2021-10-14)	-0.17	-1.85%	7,429,800	-78,673	-1.0	5.61 10.97 8.80

CTCP Vận tải Xăng dầu đường Thủy Petrolimex (pjt)

THỐNG KÊ GIAO DỊCH