Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/01/2024	29.05	169,679	29.71	29.99	29.05	0	0	0
11/01/2024	29.71	87,535	29.90	30.18	29.62	0	0	0
10/01/2024	30.09	87,405	29.81	30.09	29.24	0	11,105	-0.3
09/01/2024	30.09	91,271	30.56	30.75	30.09	0	1,000	0.0
08/01/2024	30.56	181,026	30.75	30.94	30.18	0	0	0
05/01/2024	30.28	223,402	30.18	30.84	30.18	0	3,600	-0.1
04/01/2024	30.18	56,552	30.18	30.37	30.09	0	1,100	0.0
03/01/2024	30.18	264,560	29.33	31.13	29.33	1,000	10,200	-0.3
02/01/2024	29.33	91,958	31.03	31.03	29.15	0	0	0
01/01/2024	29.24	85,644	29.43	29.62	29.24	4,700	0	0.1
29/12/2023	29.24	85,644	29.43	29.62	29.24	4,700	0	0.1
28/12/2023	29.24	57,306	29.43	29.52	29.24	0	1,700	-0.1
27/12/2023	29.33	78,053	30.09	30.09	29.33	0	10,600	-0.3
26/12/2023	29.90	54,115	30.18	30.18	29.81	0	300	0.0
25/12/2023	29.81	49,200	29.52	30.18	29.52	0	0	0
22/12/2023	29.52	41,503	29.62	29.71	29.43	0	0	0
21/12/2023	29.62	16,208	29.52	29.62	29.15	0	0	0
20/12/2023	29.62	37,706	29.15	29.81	29.15	0	200	0.0
19/12/2023	29.15	87,412	28.77	29.15	28.77	0	0	0
18/12/2023	28.96	123,543	29.81	29.81	28.86	200	0	0.0
15/12/2023	29.81	148,025	27.35	30.37	27.35	0	0	0
14/12/2023	30.37	109,550	30.75	31.13	30.37	0	1,000	0.0
13/12/2023	30.75	218,312	31.03	31.98	30.65	100	0	0.0
12/12/2023	31.03	79,030	30.94	31.13	30.75	0	0	0
11/12/2023	31.03	48,552	31.13	31.41	30.65	0	0	0
08/12/2023	31.13	149,319	30.84	31.22	30.56	0	0	0
07/12/2023	30.84	271,800	31.13	31.60	30.18	100	0	0.0
06/12/2023	31.13	224,168	31.31	31.69	30.65	200	0	0.0
05/12/2023	31.31	177,494	30.65	31.41	30.47	0	0	0
04/12/2023	30.47	596,243	28.58	30.65	28.58	0	25,500	-0.8
01/12/2023	25.00	362,471	24.34	25.09	24.24	0	0	0
30/11/2023	28.39	89,307	28.77	29.05	28.39	0	0	0
29/11/2023	28.58	57,453	28.77	28.77	28.30	0	800	0.0
28/11/2023	28.20	51,701	27.82	28.30	27.64	0	1,000	0.0
27/11/2023	27.82	83,634	28.30	28.30	27.82	0	1,200	0.0
24/11/2023	28.30	171,107	28.77	28.77	27.35	0	1,000	0.0
23/11/2023	28.58	212,609	29.15	29.99	28.58	0	500	0.0
22/11/2023	28.96	104,556	28.58	29.24	28.58	0	0	0
21/11/2023	28.58	92,586	29.15	29.15	28.11	0	0	0
20/11/2023	28.20	73,117	28.11	28.58	27.35	0	0	0
17/11/2023	28.11	214,827	28.96	29.24	28.11	0	49,500	-1.5
16/11/2023	28.86	86,525	28.49	28.86	28.11	800	0	0.0
15/11/2023	28.39	191,377	28.30	29.15	28.20	10,000	4,100	0.2
14/11/2023	28.20	127,140	28.01	28.58	28.01	0	700	0.0
13/11/2023	27.73	132,238	28.30	28.67	27.26	0	3,400	-0.1
10/11/2023	28.30	339,032	28.96	28.96	26.32	0	3,100	-0.1
09/11/2023	28.96	209,182	28.96	29.43	28.67	1,900	10,500	-0.3
08/11/2023	28.96	246,360	26.88	28.96	26.88	19,800	3,500	0.5
07/11/2023	36.03	385,215	36.79	36.88	35.84	0	0	0
06/11/2023	27.16	104,232	27.07	27.45	26.88	13,600	1,500	0.3
03/11/2023	26.98	135,051	26.98	27.45	26.50	33,200	1,800	0.9
02/11/2023	27.07	277,253	25.47	27.16	24.90	2,900	20,000	-0.5
01/11/2023	24.71	115,951	22.26	24.81	22.26	1,500	0	0.0
31/10/2023	24.15	206,103	22.17	25.47	22.17	22,000	0	0.6
30/10/2023	24.62	105,295	26.41	26.41	24.62	231	0	0.0
27/10/2023	17.54	148,900	17.64	18.11	17.54	0	0	0
26/10/2023	26.32	260,907	28.86	28.86	26.13	200	1,800	0.0
25/10/2023	28.96	95,740	29.05	29.52	28.86	300	1,700	0.0
24/10/2023	29.05	77,812	28.86	29.52	28.58	100	0	0.0
23/10/2023	28.86	77,152	30.18	30.18	28.77	100	0	0.0
20/10/2023	30.09	155,441	27.92	30.09	27.16	1,035	0	0.0
19/10/2023	27.92	136,768	28.77	29.05	27.82	0	0	0
18/10/2023	28.58	281,708	30.75	31.13	28.01	30	0	0.0
17/10/2023	31.03	116,823	31.69	32.16	31.03	3,900	0	0.1
16/10/2023	31.69	175,742	32.73	32.82	31.69	0	0	0
13/10/2023	32.35	121,006	32.54	32.82	32.07	0	0	0
12/10/2023	32.73	207,811	32.64	33.30	32.35	1,000	0	0.0
11/10/2023	32.54	127,833	32.45	32.73	32.07	0	0	0
10/10/2023	32.35	243,692	32.16	32.82	32.16	0	0	0
09/10/2023	32.07	111,999	31.79	32.35	31.79	0	0	0
06/10/2023	31.69	82,014	31.22	31.69	30.65	0	0	0
05/10/2023	31.22	94,645	31.69	32.07	31.03	0	0	0
04/10/2023	31.41	120,583	31.13	31.60	30.18	0	200	0.0
03/10/2023	30.18	217,638	32.54	32.64	30.18	0	400	0.0
02/10/2023	32.35	121,141	31.88	32.54	31.60	0	0	0
29/09/2023	31.88	75,721	32.45	32.54	31.13	0	0	0
28/09/2023	31.50	138,300	32.07	32.54	31.41	11,700	0	0.4
27/09/2023	31.41	153,430	30.94	31.60	30.47	0	0	0
26/09/2023	30.94	246,789	30.18	31.60	30.18	1,500	0	0.0
25/09/2023	30.84	210,002	33.30	33.48	30.65	1,600	0	0.1
22/09/2023	32.92	349,421	34.24	34.24	32.07	100	0	0.0
21/09/2023	34.43	366,025	34.71	35.37	34.43	0	0	0
20/09/2023	34.52	140,330	34.14	34.52	34.14	0	1,500	-0.1
19/09/2023	17.54	148,900	17.64	18.11	17.54	0	0	0
18/09/2023	34.05	332,362	34.99	34.99	33.77	1,000	0	0.0
15/09/2023	17.54	148,900	17.64	18.11	17.54	0	0	0
14/09/2023	34.80	432,951	35.56	36.31	34.80	1,000	0	0.0
13/09/2023	35.56	590,643	35.18	36.69	35.09	0	10,000	-0.4
12/09/2023	34.90	208,736	34.33	34.90	34.33	0	0	0
11/09/2023	34.33	322,174	35.09	35.37	34.33	0	1,200	0.0
08/09/2023	34.62	211,543	34.90	34.99	34.52	0	1,000	0.0
07/09/2023	34.90	441,637	34.24	35.18	34.24	0	0	0
06/09/2023	34.24	216,242	33.86	34.43	33.58	0	0	0
05/09/2023	33.86	189,020	34.43	34.43	33.67	300	167	0.0
04/09/2023	30.94	565,767	31.22	31.60	30.84	0	20,000	-0.7
01/09/2023	23.30	433,921	23.39	23.96	23.20	0	0	0
31/08/2023	33.58	289,118	33.11	34.33	32.82	0	0	0
30/08/2023	32.73	185,969	32.73	32.92	32.54	1,700	0	0.1
29/08/2023	32.82	179,707	33.30	33.39	32.54	0	95	0.0
28/08/2023	33.01	158,663	33.11	33.30	32.82	2,000	0	0.1

Page:
<<
7
8
9
>>

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