Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/08/2021	7.45	94,600	7.35	7.51	7.35	1,200	0	0.0
30/08/2021	7.35	55,100	7.05	7.41	7.10	0	0	0
27/08/2021	7.05	60,500	7.28	7.30	7	0	0	0
26/08/2021	7.28	30,600	7.13	7.40	7	0	0	0
25/08/2021	7.13	38,500	7.21	7.30	7.13	0	0	0
24/08/2021	7.21	55,000	7.61	7.61	7.21	0	0	0
23/08/2021	7.61	110,900	7.69	7.81	7.20	0	0	0
20/08/2021	7.69	114,000	7.80	7.80	7.40	0	0	0
19/08/2021	7.80	90,700	8	8	7.50	0	0	0
18/08/2021	8	137,800	7.74	8.15	7.80	0	500	-0.0
17/08/2021	7.74	48,100	7.24	7.74	7.24	0	0	0
16/08/2021	7.24	184,400	7.63	7.63	7.13	0	1,400	-0.0
13/08/2021	7.63	293,500	8.20	8.20	7.63	500	600	0
12/08/2021	8.20	105,100	8.75	8.88	8.15	0	0	0
11/08/2021	8.75	196,800	8.88	9.43	8.70	1,100	0	0.0
10/08/2021	8.88	443,800	8.31	8.89	7.73	900	0	0.0
09/08/2021	8.31	77,000	8.93	8.93	8.31	0	0	0
06/08/2021	8.93	207,300	9.60	9.60	8.93	0	0	0
05/08/2021	9.60	602,000	10.15	10.80	9.44	0	0	0
04/08/2021	10.15	665,700	9.49	10.15	9.90	0	0	0
03/08/2021	9.49	350,000	8.87	9.49	9.20	0	0	0
02/08/2021	8.87	246,500	8.30	8.87	8.31	0	0	0
30/07/2021	8.30	106,800	7.82	8.30	7.50	0	0	0
29/07/2021	7.82	199,100	7.33	7.82	7.33	0	0	0
28/07/2021	7.33	208,800	6.86	7.33	6.39	0	0	0
27/07/2021	6.86	135,500	6.42	6.86	5.98	0	0	0
26/07/2021	6.42	113,100	6	6.42	5.58	0	0	0
23/07/2021	6	62,700	5.70	6	5.36	0	0	0
22/07/2021	5.70	63,300	5.33	5.70	5.11	0	0	0
21/07/2021	5.33	25,300	4.99	5.33	4.70	0	0	0
20/07/2021	4.99	17,200	4.69	4.99	4.40	0	0	0
19/07/2021	4.69	28,200	4.39	4.69	4.09	0	0	0
16/07/2021	4.39	4,400	4.34	4.39	4.34	0	0	0
15/07/2021	4.34	1,900	4.33	4.34	4.10	0	0	0
14/07/2021	4.33	11,800	4.65	4.65	4.33	0	0	0
13/07/2021	4.65	5,100	4.65	4.65	4.50	0	0	0
12/07/2021	4.65	19,400	5	5	4.65	0	0	0
09/07/2021	5	5,900	5.14	5.14	4.80	0	0	0
08/07/2021	5.14	4,900	5	5.14	4.85	0	0	0
07/07/2021	5	34,400	5.02	5.05	4.67	0	0	0
06/07/2021	5.02	14,000	5.25	5.25	5.02	0	0	0
05/07/2021	5.25	5,700	5.14	5.29	5.13	0	0	0
02/07/2021	5.14	16,500	5.24	5.24	5	0	0	0
01/07/2021	5.24	4,000	5.28	5.28	5.16	0	0	0
30/06/2021	5.28	28,000	5.19	5.36	5.15	0	0	0
29/06/2021	5.19	46,100	5.39	5.39	5.18	0	0	0
28/06/2021	5.39	42,900	5.39	5.40	5.20	0	0	0
25/06/2021	5.39	4,900	5.46	5.46	5.32	0	0	0
24/06/2021	5.46	48,800	5.39	5.46	5.30	0	0	0
23/06/2021	5.39	17,700	5.46	5.46	5.39	0	0	0
22/06/2021	5.46	10,500	5.45	5.65	5.45	0	0	0
21/06/2021	5.45	33,600	5.54	5.90	5.41	0	0	0
18/06/2021	5.54	18,000	5.57	5.57	5.41	0	0	0
17/06/2021	5.57	10,600	5.59	5.59	5.31	0	0	0
16/06/2021	5.59	14,200	5.56	5.60	5.45	0	0	0
15/06/2021	5.56	15,500	5.63	5.63	5.40	0	0	0
14/06/2021	5.63	17,400	5.67	5.67	5.50	0	0	0
11/06/2021	5.67	16,800	5.74	5.74	5.34	0	0	0
10/06/2021	5.74	33,500	5.74	5.76	5.40	0	0	0
09/06/2021	5.74	10,600	5.75	5.75	5.40	0	0	0
08/06/2021	5.75	38,300	6	6	5.58	0	0	0
07/06/2021	6	53,100	5.95	6.36	6	0	0	0
04/06/2021	5.95	42,900	5.60	5.99	5.95	0	0	0
03/06/2021	5.60	84,800	5.24	5.60	5.30	0	0	0
02/06/2021	5.24	11,900	5.30	5.48	5.22	0	0	0
01/06/2021	5.30	7,900	5.50	5.60	5.24	0	0	0
31/05/2021	5.50	5,300	5.54	5.54	5.26	0	0	0
28/05/2021	5.54	15,900	5.60	5.60	5.30	0	0	0
27/05/2021	5.60	1,100	5.60	5.60	5.40	0	0	0
26/05/2021	5.60	4,100	5.55	5.60	5.26	0	0	0
25/05/2021	5.55	10,400	5.70	5.70	5.41	0	0	0
24/05/2021	5.70	7,500	5.59	5.98	5.41	0	0	0
21/05/2021	5.59	5,800	5.62	5.62	5.40	0	0	0
20/05/2021	5.62	8,400	5.62	5.63	5.30	0	0	0
19/05/2021	5.62	43,000	5.42	5.63	5.42	0	0	0
18/05/2021	5.42	26,900	5.63	5.64	5.41	0	0	0
17/05/2021	5.63	12,100	5.65	5.66	5.50	0	0	0
14/05/2021	5.65	31,700	5.60	5.65	5.40	0	0	0
13/05/2021	5.60	21,100	5.63	5.88	5.45	0	0	0
12/05/2021	5.63	47,800	5.27	5.63	5.36	0	0	0
11/05/2021	5.27	28,200	5.25	5.27	5.10	0	0	0
10/05/2021	5.25	33,300	5.50	5.50	5.12	0	0	0
07/05/2021	5.50	16,900	5.50	5.51	5.26	0	0	0
06/05/2021	5.50	37,400	5.55	5.65	5.30	0	0	0
05/05/2021	5.55	22,000	5.60	5.65	5.50	0	0	0
04/05/2021	5.60	9,400	5.70	5.94	5.31	0	0	0
29/04/2021	5.70	43,500	5.60	5.70	5.50	0	0	0
28/04/2021	5.60	45,800	5.90	5.90	5.60	0	0	0
27/04/2021	5.90	40,300	5.99	5.99	5.60	0	0	0
26/04/2021	5.99	11,000	6	6.10	5.83	0	0	0
23/04/2021	6	16,100	6.18	6.50	5.85	0	0	0
22/04/2021	6.18	102,200	5.80	6.20	6.12	0	0	0
20/04/2021	5.80	28,400	5.97	5.97	5.60	0	0	0
19/04/2021	5.97	37,000	6	6	5.70	0	0	0
16/04/2021	6	50,400	6.36	6.36	6	0	0	0
15/04/2021	6.36	67,600	6.35	6.39	6	0	1,900	-0.0
14/04/2021	6.35	94,000	6.51	6.51	6.06	0	33,700	-0.2
13/04/2021	6.51	101,500	6.84	7.05	6.50	15,000	9,200	0.0
12/04/2021	6.84	143,100	6.45	6.90	6.45	0	5,000	-0.0
09/04/2021	6.45	116,900	6.03	6.45	6.09	0	20,000	-0.1

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)	-0.10	-3.53%	942,400	0	0	2.65 2.83 2.76
2 tháng (2025-11-28)	-0.38	-12.22%	1,907,500	0	0	2.65 3.11 2.76
3 tháng (2025-10-29)	-0.32	-10.49%	2,410,300	0	0	2.65 3.13 2.76
6 tháng (2025-07-31)	-0.64	-18.99%	8,903,300	-2,500	-0.0	2.65 3.69 2.76
12 tháng (2025-02-03)	0.26	10.53%	25,676,300	-21,007	-0.0	2 3.93 2.76
24 tháng (2024-02-07)	-1.28	-31.92%	50,122,100	-31,047	-0.1	2 4.35 2.76
36 tháng (2023-02-13)	-1.60	-36.95%	151,306,400	-56,647	-0.5	2 6.47 2.76
60 tháng (2021-02-22)	-2.97	-52.11%	359,631,100	-79,424	0.9	2 18.90 2.76

CTCP Đầu tư Hạ tầng và Đô thị Dầu khí (ptl)

THỐNG KÊ GIAO DỊCH