Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/07/2026	11.90	96,700	10.60	11.90	10.60	0	0	0
28/07/2026	11.50	197,700	11.40	11.70	11	0	0	0
27/07/2026	11.60	379,400	12	12	11.60	0	0	0
24/07/2026	12.10	300,000	11.50	12.60	11.30	0	0	0
23/07/2026	12	394,500	12	12.30	11.70	0	0	0
22/07/2026	11.80	417,500	11.90	12.30	11.60	0	0	0
21/07/2026	11.90	1,095,200	12.70	12.80	11.60	0	0	0
20/07/2026	12.70	526,600	13	13.20	12.60	0	0	0
17/07/2026	12.90	368,500	13.20	13.30	12.90	0	0	0
16/07/2026	13.20	554,900	13.10	13.70	12.50	0	0	0
15/07/2026	13.50	520,900	13.60	13.90	13.30	0	0	0
14/07/2026	13.50	851,000	13.20	13.70	13.20	0	0	0
13/07/2026	12.90	609,900	12.90	13.40	12.80	0	0	0
10/07/2026	12.70	221,000	13.20	13.40	12.70	0	0	0
09/07/2026	13.20	597,000	12.80	13.60	12.80	0	0	0
08/07/2026	12.70	342,900	12.40	12.90	12.40	0	0	0
07/07/2026	12.30	190,300	12.50	12.60	12	0	0	0
06/07/2026	12.60	300,100	12.80	12.90	12.20	0	0	0
03/07/2026	12.80	231,200	12.60	12.90	12.60	0	0	0
02/07/2026	12.70	208,900	13.10	13.20	12.70	0	0	0
01/07/2026	13	400,600	12.70	13.20	12.70	0	0	0
30/06/2026	12.70	171,200	12.60	13	12.30	0	0	0
29/06/2026	12.90	384,300	12.60	13	12	0	0	0
26/06/2026	12.60	608,500	13	13.10	12.60	0	0	0
25/06/2026	12.80	645,000	13.50	13.50	12.80	0	0	0
24/06/2026	13.40	565,500	13.50	13.60	13.10	0	0	0
23/06/2026	13.50	540,800	13.70	13.90	13.50	0	0	0
22/06/2026	13.80	558,100	13.80	14.10	13.80	0	0	0
19/06/2026	13.70	241,800	13.90	13.90	13.70	0	0	0
18/06/2026	14	682,800	13.60	14.10	13.60	0	0	0
17/06/2026	13.80	426,800	13.60	13.90	13.60	0	0	0
16/06/2026	13.80	735,200	13.80	14.10	13.50	0	0	0
15/06/2026	13.80	933,100	14.40	14.40	13.70	0	0	0
12/06/2026	14.30	580,200	14.50	14.50	14.30	0	0	0
11/06/2026	14.40	683,100	14.40	14.70	14.40	0	0	0
10/06/2026	14.30	657,100	14.30	14.50	13.40	0	0	0
09/06/2026	14.40	550,400	14.60	14.60	14.40	0	0	0
08/06/2026	14.60	553,200	14.70	14.80	14.50	0	0	0
05/06/2026	14.70	423,900	15	15	14.70	0	0	0
04/06/2026	14.90	679,700	14.60	15.50	14.60	0	0	0
03/06/2026	14.60	541,900	14.50	14.70	14.40	0	0	0
02/06/2026	14.50	619,800	14.70	14.90	14.50	0	0	0
01/06/2026	14.60	500,000	15	15	14.60	0	0	0
29/05/2026	14.80	807,200	14.80	15.10	14.40	0	0	0
28/05/2026	14.70	793,000	14.60	14.90	14.50	0	0	0
27/05/2026	14.70	552,600	15	15.20	14.70	0	900	0
26/05/2026	14.90	752,800	14.80	15.30	14.70	0	0	0
25/05/2026	14.70	1,372,300	15.40	15.40	14.50	0	0	0
22/05/2026	15.40	975,400	15.80	15.90	15.40	0	0	0
21/05/2026	15.80	569,000	16	16.20	15.70	0	0	0
20/05/2026	16	1,524,900	15.70	16.20	14.60	0	0	0
19/05/2026	15.70	1,927,500	16.90	17.20	15.30	0	0	0
18/05/2026	16.80	2,606,700	15.70	17.20	15.70	0	0	0
15/05/2026	15.70	1,032,300	15.40	15.90	15.20	0	0	0
14/05/2026	15.40	790,200	15.90	16.50	15.40	0	0	0
13/05/2026	15.80	2,400,200	14.60	15.90	14.50	0	0	0
12/05/2026	14.50	1,183,600	14.80	15.10	14.50	0	0	0
11/05/2026	14.80	1,892,400	14.80	15.20	13.90	0	0	0
08/05/2026	14.70	1,184,600	14.90	15.30	14.60	0	0	0
07/05/2026	14.90	1,301,600	15.60	15.60	14.90	0	0	0
06/05/2026	15.60	1,036,800	15.80	16.10	15.50	0	0	0
05/05/2026	15.80	1,210,100	15.30	16.10	15.10	0	0	0
04/05/2026	15.20	957,300	14.70	15.60	14.70	0	0	0
29/04/2026	14.70	901,800	14.60	14.90	14.50	0	0	0
28/04/2026	14.50	1,998,700	15.90	15.90	14.50	0	0	0
24/04/2026	15.80	1,141,600	15.80	16.40	15.70	0	0	0
23/04/2026	15.80	1,737,300	16.20	16.40	15.20	0	0	0
22/04/2026	16.20	1,122,300	16.70	16.70	16.20	0	0	0
21/04/2026	16.60	887,600	16.80	17	16.60	0	0	0
20/04/2026	16.70	472,100	16.80	17	16.60	0	500	0
17/04/2026	16.80	873,700	16.60	17	16.60	0	0	0
16/04/2026	16.70	1,098,400	16.90	17.20	16.60	0	300	0
15/04/2026	16.70	1,200,300	16.60	16.80	16.40	0	100	0
14/04/2026	16.60	1,579,200	17.10	17.30	16.60	0	0	0
13/04/2026	17.10	1,129,500	17.20	17.50	17.10	0	0	0
10/04/2026	17.20	2,256,100	16.50	17.70	16.30	0	0	0
09/04/2026	16.50	925,900	16.80	16.90	16.40	0	0	0
08/04/2026	16.70	2,385,700	17	17.20	16.50	0	0	0
07/04/2026	16.60	1,513,900	16.50	17	16	0	0	0
06/04/2026	16.50	1,460,500	17	17.20	16.40	0	0	0
03/04/2026	17	1,867,100	17.50	18.10	16.90	0	0	0
02/04/2026	17.50	1,861,200	16.80	17.50	16.50	0	0	0
01/04/2026	16.70	2,957,300	17.60	17.60	16.40	0	0	0
31/03/2026	17.30	3,018,100	18.40	18.70	17.30	0	0	0
30/03/2026	18.40	2,916,500	18.50	19.20	18.40	0	0	0
27/03/2026	18.40	2,433,800	18.80	19.50	18.30	0	0	0
26/03/2026	18.80	2,662,900	18.30	19	17.60	0	0	0
25/03/2026	18.20	2,105,200	17.80	18.70	17.70	0	0	0
24/03/2026	17.50	1,917,600	17.50	18.30	16.50	0	0	0
23/03/2026	17.40	2,331,100	17.10	17.80	16.90	0	0	0
20/03/2026	17	3,069,100	17.80	18.40	16.60	0	0	0
19/03/2026	17.80	2,268,800	18.40	19.20	17.70	0	0	0
18/03/2026	18.40	2,882,900	16.80	18.40	16.70	0	0	0
17/03/2026	16.80	2,441,000	17.40	18.10	16.80	0	0	0
16/03/2026	17.40	3,243,100	18.10	18.50	16.30	0	0	0
13/03/2026	18	6,218,900	20	21.10	17.30	0	0	0
12/03/2026	19.20	4,111,800	18.80	19.70	18.30	0	0	0
11/03/2026	18.20	4,187,400	16.60	18.20	16.40	0	0	0
10/03/2026	16.60	6,476,500	17.70	18.60	16	0	0	0
09/03/2026	17.70	8,672,500	20	21.50	17.70	0	0	0
06/03/2026	19.60	7,008,600	20	21	19.50	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 (2026-06-29)	-1.30	-10.08%	9,065,900	0	0	11.50 13.50 11.50
2 tháng (2026-05-29)	-3.20	-21.62%	21,600,000	0	0	11.50 14.90 11.50
3 tháng (2026-04-29)	-3.10	-21.09%	46,565,100	-900	0	11.50 16.80 11.50
6 tháng (2026-01-29)	-2.50	-17.73%	244,760,800	-3,200	-0.0	11.50 21.80 11.50
12 tháng (2025-08-04)	-0.40	-3.33%	458,941,500	-5,800	-0.1	9.50 21.80 11.50
24 tháng (2024-08-07)	-1.34	-10.36%	690,620,963	-62,374	-0.7	7.40 21.80 11.50
36 tháng (2023-08-14)	-3.17	-21.48%	1,108,957,341	-233,648	-3.5	7.40 21.80 11.50
60 tháng (2021-08-23)	5.34	85.43%	2,012,431,449	-285,219	-4.1	6.26 25.61 11.50

Tổng Công ty Hóa chất và Dịch vụ Dầu khí - CTCP (pvc)

THỐNG KÊ GIAO DỊCH