Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
09/04/2021	5.92	7,400	6.08	6.17	5.75	0	0	0
08/04/2021	6.08	16,900	6.08	6.08	5.75	0	0	0
07/04/2021	6.08	7,600	6.08	6.08	5.67	0	0	0
06/04/2021	6.08	10,700	5.92	6.17	5.83	0	0	0
05/04/2021	5.92	13,600	6.08	6.08	5.92	0	0	0
02/04/2021	6.08	7,000	6.17	6.17	5.83	0	0	0
01/04/2021	6.17	9,000	5.83	6.17	5.83	0	0	0
31/03/2021	5.83	31,700	6.17	6.17	5.75	0	0	0
30/03/2021	6.17	2,200	6.25	6.25	5.83	0	0	0
29/03/2021	6.25	10,200	6	6.25	5.83	0	0	0
26/03/2021	6	38,400	6	6.08	5.50	0	0	0

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-0.40	-3.81%	6,400	0	0	10.10 10.50 10.10
2 tháng (2026-04-13)	0	0%	21,900	0	0	10 10.70 10.10
3 tháng (2026-03-16)	-0.20	-1.94%	118,500	0	0	10 10.70 10.10
6 tháng (2025-12-15)	0.30	3.06%	1,012,900	0	0	8 11 10.10
12 tháng (2025-06-17)	-1.40	-12.17%	1,933,000	0	0	8 11.80 10.10
24 tháng (2024-06-24)	-0.20	-1.94%	5,558,091	0	0	8 13.40 10.10
36 tháng (2023-06-28)	2.80	38.36%	7,889,196	0	0	6.80 13.40 10.10
60 tháng (2021-07-08)	5.10	102%	18,341,342	-22,800	-0.2	4.42 13.40 10.10

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

THỐNG KÊ GIAO DỊCH