Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/10/2021	7.50	34,500	7.50	7.50	7.42	0	0	0
11/10/2021	7.50	24,300	7.50	7.75	7.42	0	0	0
08/10/2021	7.50	16,000	7.42	7.50	7.17	0	0	0
07/10/2021	7.42	51,120	7.92	7.92	7.25	0	0	0
06/10/2021	7.92	20,100	7.58	7.92	7.50	0	0	0
05/10/2021	7.58	17,727	7.92	8.50	7.50	0	0	0
04/10/2021	7.92	123,300	7.25	7.92	7.25	0	0	0
01/10/2021	7.25	16,310	7.17	7.33	7.17	0	0	0
30/09/2021	7.17	17,400	7	7.42	7.08	0	0	0
29/09/2021	7	26,700	7.17	7.33	7	0	0	0
28/09/2021	7.17	25,500	7.08	7.17	6.42	0	0	0
27/09/2021	7.08	40,100	7.67	7.67	6.92	0	0	0
24/09/2021	7.67	58,300	8	8	7.25	0	0	0
23/09/2021	8	82,727	8	8.75	7.25	0	0	0
22/09/2021	8	88,400	7.33	8	7.67	0	0	0
21/09/2021	7.33	81,010	6.67	7.33	6.33	0	0	0
20/09/2021	6.67	51,830	6.08	6.67	5.83	0	0	0
17/09/2021	6.08	19,400	6.08	6.25	6.08	0	0	0
16/09/2021	6.08	32,000	6.58	6.67	6	0	0	0
15/09/2021	6.58	41,400	6.58	6.58	6.58	0	0	0
14/09/2021	6.58	39,300	6.17	6.58	6.17	0	0	0
13/09/2021	6.17	110,000	5.67	6.17	5.33	0	0	0
10/09/2021	5.67	22,800	5.92	5.92	5.58	0	0	0
09/09/2021	5.92	34,600	6.25	6.25	5.67	0	0	0
08/09/2021	6.25	17,750	6.25	6.83	6.25	0	0	0
07/09/2021	6.25	74,100	5.75	6.25	5.58	0	0	0
06/09/2021	5.75	87,027	5.25	5.75	5.25	0	0	0
01/09/2021	5.25	66,700	5.25	5.25	5.17	0	0	0
31/08/2021	5.25	300	5.33	5.33	5.25	0	0	0
30/08/2021	5.33	15,600	5.08	5.33	5.17	0	0	0
27/08/2021	5.08	11,700	5.08	5.08	5.08	0	0	0
26/08/2021	5.08	13,400	5.08	5.08	4.92	0	0	0
25/08/2021	5.08	5,800	5	5.08	5	0	0	0
24/08/2021	5	7,005	5.08	5.08	5	0	0	0
23/08/2021	5.08	6,900	5	5.33	5	0	0	0
20/08/2021	5	5,600	5.25	5.25	5	0	0	0
19/08/2021	5.25	0	5.25	5.25	5.25	0	0	0
18/08/2021	5.25	1,300	5.08	5.33	5.08	0	0	0
17/08/2021	5.08	21,100	5.33	5.33	5	0	0	0
16/08/2021	5.33	4,000	5.25	5.42	5	0	0	0
13/08/2021	5.25	1,910	5.33	5.33	5.17	0	0	0
12/08/2021	5.33	7,010	5.42	5.42	5.33	0	0	0
11/08/2021	5.42	28,618	5.25	5.42	5.25	0	0	0
10/08/2021	5.25	5,600	5	5.33	4.92	0	0	0
09/08/2021	5	3,600	5.17	5.17	4.92	0	0	0
06/08/2021	5.17	1,000	5.17	5.17	5.17	0	0	0
05/08/2021	5.17	0	5.17	5.17	5.17	0	0	0
04/08/2021	5.17	200	5.17	5.17	4.92	0	0	0
03/08/2021	5.17	217	5.25	5.25	4.75	0	0	0
02/08/2021	5.25	0	5.25	5.25	5.25	0	0	0
30/07/2021	5.25	0	5.25	5.25	5.25	0	0	0
29/07/2021	5.25	43,000	5	5.25	5	0	0	0
28/07/2021	5	16,800	5	5	5	0	0	0
27/07/2021	5	700	5	5	5	0	0	0
26/07/2021	5	3,900	5.25	5.25	5	0	0	0
23/07/2021	5.25	1,900	5.33	5.33	5	0	0	0
22/07/2021	5.33	66,900	5.33	5.33	5	0	0	0
21/07/2021	5.33	16,200	5.33	5.33	5	0	0	0
20/07/2021	5.33	0	5.33	5.33	5.33	0	0	0
19/07/2021	5.33	0	5.33	5.33	5.33	0	0	0
16/07/2021	5.33	1,100	5.25	5.33	4.92	0	0	0
15/07/2021	5.25	900	5	5.33	4.83	0	0	0
14/07/2021	5	0	5	5	5	0	0	0
13/07/2021	5	0	5	5	5	0	0	0
12/07/2021	5	0	5	5	5	0	0	0
09/07/2021	5	500	5	5	5	0	0	0
08/07/2021	5	800	5.17	5.17	5	0	0	0
07/07/2021	5.17	0	5.17	5.17	5.17	0	0	0
06/07/2021	5.17	100	5.33	5.33	5.17	0	0	0
05/07/2021	5.33	400	5.33	5.42	5.25	0	0	0
02/07/2021	5.33	3,173	5.17	5.33	5.25	0	0	0
01/07/2021	5.17	2,800	5.42	5.42	5.17	0	0	0
30/06/2021	5.42	3,200	5.25	5.42	5.17	0	0	0
29/06/2021	5.25	2,200	5.50	5.50	5.25	0	0	0
28/06/2021	5.50	1,200	5.50	5.50	5.50	0	0	0
25/06/2021	5.50	0	5.50	5.50	5.50	0	0	0
24/06/2021	5.50	1,400	5.50	5.58	5.50	0	0	0
23/06/2021	5.50	400	5.58	5.58	5.50	0	0	0
22/06/2021	5.58	5,800	5.50	5.58	5.50	0	0	0
21/06/2021	5.50	7,300	5.42	5.50	5.25	0	0	0
18/06/2021	5.42	2,900	5.67	5.67	5.25	0	0	0
17/06/2021	5.67	0	5.67	5.67	5.67	0	0	0
16/06/2021	5.67	2,700	5.67	5.67	5.33	0	0	0
15/06/2021	5.67	2,500	5.67	5.75	5.42	0	0	0
14/06/2021	5.67	21,600	5.33	5.67	5.42	1,100	0	0.0
11/06/2021	5.33	5,800	5.25	5.33	5.17	2,200	0	0.0
10/06/2021	5.25	200	5.25	5.25	5.25	0	0	0
09/06/2021	5.25	7,800	5.25	5.42	5.17	0	0	0
08/06/2021	5.25	3,600	5.50	5.58	5.25	0	0	0
07/06/2021	5.50	22,500	5.25	5.50	5.25	0	0	0
04/06/2021	5.25	10,700	5.33	5.42	5	0	0	0
03/06/2021	5.33	10,800	5.25	5.33	5.17	0	0	0
02/06/2021	5.25	5,800	5.17	5.42	5	0	0	0
01/06/2021	5.17	8,200	5	5.17	5.08	0	0	0
31/05/2021	5	2,103	5.17	5.17	4.83	0	0	0
28/05/2021	5.17	10	5.17	5.17	5.17	0	0	0
27/05/2021	5.17	2,737	5.08	5.17	5.08	0	0	0
26/05/2021	5.08	4,400	5	5.08	5	0	0	0
25/05/2021	5	4,200	5.08	5.17	4.83	0	0	0
24/05/2021	5.08	3,300	5.25	5.25	4.83	0	0	0

Page:
<<
11
12
13
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	0.50	5%	53,300	0	0	10 11 10.50
2 tháng (2026-01-12)	2.40	29.63%	605,600	0	0	8.10 11 10.50
3 tháng (2025-12-15)	0.70	7.14%	894,400	0	0	8 11 10.50
6 tháng (2025-09-15)	-0.10	-0.94%	1,478,600	0	0	8 11 10.50
12 tháng (2025-03-18)	-2.10	-16.67%	2,630,900	0	0	8 12.70 10.50
24 tháng (2024-03-25)	1.30	14.13%	6,042,746	0	0	8 13.40 10.50
36 tháng (2023-03-29)	4.20	66.67%	8,538,126	0	-0.0	6.30 13.40 10.50
60 tháng (2021-04-08)	4.42	72.60%	18,520,465	-19,500	-0.2	4.42 13.40 10.50

CTCP Vận tải Khí và Hoá chất Việt Nam (pct)

THỐNG KÊ GIAO DỊCH