Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
21/05/2021	5.25	1,100	5	5.25	4.58	0	0	0
20/05/2021	5	200	5	5	5	0	0	0
19/05/2021	5	0	5	5	5	0	0	0
18/05/2021	5	5,700	5	5	4.75	0	0	0
17/05/2021	5	1,600	5.33	5.33	4.83	0	0	0
14/05/2021	5.33	6,400	5.50	5.50	5	0	0	0
13/05/2021	5.50	6,300	5.25	5.58	5	0	0	0
12/05/2021	5.25	4,200	5.42	5.58	5.25	0	0	0
11/05/2021	5.42	300	5.58	5.58	5.08	0	0	0
10/05/2021	5.58	0	5.58	5.58	5.58	0	0	0
07/05/2021	5.58	0	5.58	5.58	5.58	0	0	0
06/05/2021	5.58	100	5.50	5.58	5.58	0	0	0
05/05/2021	5.50	2,900	5.58	5.58	5.50	0	0	0
04/05/2021	5.58	3,400	5.25	5.58	5	0	0	0
29/04/2021	5.25	5,600	5.50	5.50	5.17	0	0	0
28/04/2021	5.50	0	5.50	5.50	5.50	0	0	0
27/04/2021	5.50	0	5.50	5.50	5.50	0	0	0
26/04/2021	5.50	0	5.50	5.50	5.50	0	0	0
23/04/2021	5.50	2,500	5.42	5.50	5.08	0	0	0
22/04/2021	5.42	3,300	5.67	5.67	5.42	0	0	0
20/04/2021	5.67	800	5.58	5.67	5.67	0	0	0
19/04/2021	5.58	8,100	5.58	5.58	5.25	0	0	0
16/04/2021	5.58	19,100	5.83	5.83	5.58	0	0	0
15/04/2021	5.83	1,800	5.92	5.92	5.83	0	0	0
14/04/2021	5.92	15,700	5.75	5.92	5.58	0	0	0
13/04/2021	5.75	20,400	6	6.17	5.75	0	0	0
12/04/2021	6	14,000	5.92	6	5.75	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 (2025-12-29)	1.20	14.46%	493,700	0	0	8 10.40 9.50
2 tháng (2025-12-01)	-1.20	-11.21%	796,800	0	0	8 10.70 9.50
3 tháng (2025-10-30)	-0.50	-5%	1,003,100	0	0	8 10.90 9.50
6 tháng (2025-08-01)	-1.80	-15.93%	1,483,100	0	0	8 11.30 9.50
12 tháng (2025-02-03)	-3.30	-25.78%	2,903,670	0	0	8 13.40 9.50
24 tháng (2024-02-15)	1.80	23.38%	6,553,075	0	0	7.40 13.40 9.50
36 tháng (2023-02-13)	4.50	90%	8,659,838	-1,000	-0.0	5 13.40 9.50
60 tháng (2021-02-23)	3.50	58.33%	19,126,743	-100	-0.0	4.42 13.40 9.50

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

THỐNG KÊ GIAO DỊCH