Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	20	50,500	19.10	20	18.90	0	0	0
28/04/2026	19.50	100	19.50	19.50	19.50	0	0	0
27/04/2026	19.50	19,200	19.10	19.50	19	0	0	0
24/04/2026	19.50	19,200	19.10	19.50	19	0	0	0
23/04/2026	19.30	20,300	19.20	19.30	19.10	0	0	0
22/04/2026	19.30	27,300	19.10	19.30	19.10	0	0	0
21/04/2026	19.30	6,300	19	19.30	19	0	0	0
20/04/2026	19.20	11,000	18.90	19.20	18.90	0	3,900	0
17/04/2026	19	500	19	19	19	0	0	0
16/04/2026	19	1,500	19	19.40	19	0	0	0
15/04/2026	19.40	1,100	19.10	19.40	19.10	0	0	0
14/04/2026	19.40	10,400	19.40	19.50	19.10	0	0	0
13/04/2026	19.50	16,300	19.10	19.50	19.10	0	0	0
10/04/2026	19.10	10,000	19.20	19.60	19.10	0	0	0
09/04/2026	19.60	100	19.60	19.60	19.60	0	0	0
08/04/2026	19.20	72,100	19.50	20	19.10	0	0	0
07/04/2026	19.50	1,100	19	19.50	19	0	0	0
06/04/2026	19.50	5,000	19.50	19.50	19.30	0	0	0
03/04/2026	19.70	1,400	19.80	19.80	19.70	0	0	0
02/04/2026	19.60	100	19.60	19.60	19.60	0	0	0
01/04/2026	19.70	24,800	19.50	19.70	19.50	0	0	0
31/03/2026	19.60	17,800	19.60	19.60	19.50	0	0	0
30/03/2026	19.80	6,400	19.70	19.80	19.60	0	0	0
27/03/2026	19.60	2,500	19.60	19.60	19.50	0	0	0
26/03/2026	19.70	13,900	19.40	19.80	19.40	0	0	0
25/03/2026	19.50	37,600	19.50	19.60	19.40	0	0	0
24/03/2026	19.60	12,000	19.60	19.60	19.40	0	0	0
23/03/2026	19.60	27,600	19.60	19.70	19.40	0	0	0
20/03/2026	19.40	181,300	19.10	20.20	19.10	0	0	0
19/03/2026	19	12,300	18.80	19.10	18.80	0	0	0
18/03/2026	19	1,100	19	19.20	19	0	0	0
17/03/2026	19	12,600	18.80	19	18.70	0	0	0
16/03/2026	18.70	12,900	18.80	19	18.70	0	0	0
13/03/2026	19.10	20,800	19	19.10	18.80	0	0	0
12/03/2026	19.10	4,600	19	19.10	19	0	0	0
11/03/2026	19.40	23,500	18.80	19.40	18.80	0	0	0
10/03/2026	18.70	10,100	18.80	18.80	18.70	0	0	0
09/03/2026	19.50	25,200	18.10	19.50	17.90	0	0	0
06/03/2026	18.60	2,700	18.60	18.60	18.60	0	0	0
05/03/2026	18.60	3,200	19.40	19.40	18.60	0	0	0
04/03/2026	19.10	14,000	19.10	19.20	18.50	0	0	0
03/03/2026	19.10	3,900	19	19.40	19	0	0	0
02/03/2026	18.90	5,400	19	19	18.50	0	0	0
27/02/2026	19.30	11,000	18.50	19.30	18.30	0	0	0
26/02/2026	18.60	0	18.60	18.60	18.60	0	0	0
25/02/2026	19.40	1,500	18.30	19.40	18.30	0	0	0
24/02/2026	19.50	600	18.60	19.50	18.60	0	0	0
23/02/2026	19.50	14,300	18.60	19.50	18.60	0	0	0
13/02/2026	19.50	8,800	19	19.60	18	0	0	0
12/02/2026	18.60	7,300	17.90	18.60	17.90	0	0	0
11/02/2026	18.40	2,000	17.80	18.40	17.80	0	0	0
10/02/2026	18.50	12,100	18	18.50	18	0	0	0
09/02/2026	18	5,900	18.60	19.30	18	0	0	0
06/02/2026	18.70	300	18	18.70	18	0	0	0
05/02/2026	18	700	18	18	18	0	0	0
04/02/2026	18	4,900	18.10	18.10	18	0	0	0
03/02/2026	18.50	0	18.50	18.50	18.50	0	0	0
02/02/2026	18.60	500	18.40	18.60	18.40	0	0	0
30/01/2026	18.50	100	18.50	18.50	18.50	0	0	0
29/01/2026	18.60	800	18	18.60	18	0	0	0
28/01/2026	18	25,300	18.10	18.10	17.90	0	0	0
27/01/2026	18.50	15,400	18.10	18.50	18	0	0	0
26/01/2026	18	20,000	18.10	18.10	18	0	0	0
23/01/2026	18.20	21,500	18.80	18.80	18.20	0	0	0
22/01/2026	18.10	300	18.10	18.10	18.10	0	0	0
21/01/2026	18.10	7,800	18.10	18.10	18.10	0	0	0
20/01/2026	18.50	2,000	18.50	18.50	18.50	0	0	0
19/01/2026	18.80	100	18.80	18.80	18.80	0	0	0
16/01/2026	18.60	28,600	18.30	18.60	18	0	0	0
15/01/2026	18	1,200	18.50	18.50	18	0	0	0
14/01/2026	18.50	4,600	18.50	18.50	17.90	0	0	0
13/01/2026	18.50	600	18.20	18.50	18.20	0	0	0
12/01/2026	18.50	9,100	18.90	18.90	17.90	0	0	0
09/01/2026	19	60,000	18.60	19	17.90	0	0	0
08/01/2026	18.80	1,200	19	19	18.70	0	0	0
07/01/2026	17.90	31,700	17.90	18.20	17.90	0	0	0
06/01/2026	18	0	18	18	18	0	0	0
05/01/2026	18.50	200	17.50	18.50	17.50	0	0	0
31/12/2025	19.10	400	19.30	19.30	17.70	0	0	0
30/12/2025	18.70	16,500	17.60	18.70	17.60	0	0	0
29/12/2025	18.80	1,100	18.90	18.90	17.60	0	0	0
26/12/2025	19	100	19	19	19	0	0	0
25/12/2025	18.20	9,000	17.80	18.20	17.60	0	0	0
24/12/2025	17.80	900	17.80	19	17.80	0	0	0
23/12/2025	18.50	6,200	19	19	17.60	0	0	0
22/12/2025	19	105,200	18	19	17.80	0	0	0
19/12/2025	19.20	100	19.20	19.20	19.20	0	0	0
18/12/2025	17.60	100	17.60	17.60	17.60	0	0	0
17/12/2025	18	8,400	18	19.20	17.50	0	0	0
16/12/2025	18	0	18	18	18	0	0	0
15/12/2025	18	0	18	18	18	0	0	0
12/12/2025: Cổ tức tiền mặt tỉ lệ: 6%
12/12/2025	18	0	18	18	18	0	0	0
11/12/2025	17.40	200	18.56	18.56	17.40	0	0	0
10/12/2025	17.40	21,300	17.40	17.40	17.40	0	0	0
09/12/2025	18.37	200	17.30	18.37	17.30	0	0	0
08/12/2025	18.37	24,300	17.30	18.37	17.30	0	0	0
05/12/2025	17.21	21,100	18.37	18.37	17.21	0	0	0
04/12/2025	17.79	1,100	17.40	17.79	17.40	0	0	0
03/12/2025	17.40	0	17.40	17.40	17.40	0	0	0
02/12/2025	17.79	18,600	17.79	17.88	17.11	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 (2026-04-01)	0.30	1.52%	298,300	-3,900	0	19 20 20
2 tháng (2026-03-02)	1.10	5.82%	749,700	-3,900	0	18.60 20 20
3 tháng (2026-02-02)	1.40	7.53%	819,600	-3,900	0	18 20 20
6 tháng (2025-11-03)	3.28	19.59%	1,873,900	-3,900	0	16.72 20 20
12 tháng (2025-05-06)	4.63	30.12%	3,257,800	-4,400	-0.0	14.79 20 20
24 tháng (2024-05-13)	4.74	31.05%	5,528,827	-14,400	-0.2	12.66 20 20
36 tháng (2023-05-17)	7.15	55.60%	11,819,295	-12,168	-0.1	10.49 20 20
60 tháng (2021-05-27)	2.13	11.91%	54,099,577	-11,619	-0.0	7.14 20.70 20

CTCP Máy - Thiết bị Dầu khí (pvm)

THỐNG KÊ GIAO DỊCH