Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/10/2021	7.10	56,600	7.16	7.16	7.05	0	0	0
11/10/2021	7.16	95,600	7.28	7.37	7.15	0	12,300	0
08/10/2021	7.28	132,700	7.20	7.38	7.20	3,000	0	0.0
07/10/2021	7.20	102,000	7.10	7.30	7.12	500	2,100	-0.0
06/10/2021	7.10	84,800	6.98	7.10	6.98	2,300	600	0.0
05/10/2021	6.98	70,200	7.04	7.10	6.96	0	0	0
04/10/2021	7.04	116,500	7.08	7.20	7.03	5,000	0	0.0
01/10/2021	7.08	123,400	7.09	7.35	7	23,100	100	0.2
30/09/2021	7.09	142,500	6.93	7.09	6.86	0	0	0
29/09/2021	6.93	101,600	7	7	6.81	0	0	0
28/09/2021	7	133,800	7	7.10	6.51	0	0	0
27/09/2021	7	365,500	7.49	7.49	7	0	0	0
24/09/2021	7.49	144,700	7.50	7.56	7.30	0	0	0
23/09/2021	7.50	234,600	7.50	7.90	7.41	0	0	0
22/09/2021	7.50	527,400	7.30	7.81	7.35	100	0	0.0
21/09/2021	7.30	519,200	7.24	7.70	7.23	0	0	0
20/09/2021	7.24	329,500	7.72	8.26	7.24	0	0	0
17/09/2021	7.72	326,500	8.30	8.30	7.72	0	0	0
16/09/2021	8.30	829,000	8.92	9.54	8.30	300	0	0.0
15/09/2021	8.92	178,400	8.34	8.92	8.92	0	0	0
14/09/2021	8.34	125,200	7.80	8.34	8.34	0	0	0
13/09/2021	7.80	119,800	7.29	7.80	7.70	0	0	0
10/09/2021	7.29	75,900	7.31	7.31	7.16	3,000	0	0.0
09/09/2021	7.31	44,300	7.40	7.57	7.30	0	0	0
08/09/2021	7.40	20,700	7.64	7.64	7.35	0	0	0
07/09/2021	7.64	79,300	7.64	7.80	7.40	0	0	0
06/09/2021	7.64	92,000	7.45	7.68	7.09	0	0	0
01/09/2021	7.45	40,200	7.45	7.45	7.33	0	0	0
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

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)	-0.08	-2.87%	444,800	0	0	2.61 2.93 2.71
2 tháng (2026-01-12)	-0.07	-2.52%	1,728,900	0	0	2.61 2.93 2.71
3 tháng (2025-12-15)	-0.29	-9.67%	2,615,400	0	0	2.61 3 2.71
6 tháng (2025-09-15)	-0.89	-24.72%	5,277,800	0	0	2.61 3.65 2.71
12 tháng (2025-03-18)	0.06	2.26%	25,178,800	-18,007	-0.0	2 3.93 2.71
24 tháng (2024-03-25)	-1.37	-33.58%	45,803,800	-30,747	-0.1	2 4.35 2.71
36 tháng (2023-03-29)	-0.67	-19.82%	146,874,100	-56,647	-0.2	2 6.47 2.71
60 tháng (2021-04-08)	-3.32	-55.06%	360,005,800	-70,424	1.0	2 18.90 2.71

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

THỐNG KÊ GIAO DỊCH