Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/08/2021	5.27	1,200	5.79	5.79	5.27	0	0	0
30/07/2021	5.79	2,200	5.79	5.79	5.42	0	0	0
29/07/2021	5.79	1,700	5.49	5.79	5.34	0	0	0
28/07/2021	5.49	100	4.89	5.49	5.49	0	0	0
27/07/2021	4.89	3,000	4.89	4.89	4.89	0	0	0
26/07/2021	4.89	2,000	5.34	5.34	4.89	0	0	0
23/07/2021	5.34	0	5.34	5.34	5.34	0	0	0
22/07/2021	5.34	900	4.66	5.34	5.34	0	0	0
21/07/2021	4.66	7,800	5.27	5.27	4.66	0	0	0
20/07/2021	5.27	0	5.27	5.27	5.27	0	0	0
19/07/2021	5.27	700	5.27	5.27	5.27	0	0	0
16/07/2021	5.27	100	5.79	5.79	5.27	0	0	0
15/07/2021	5.79	0	5.79	5.79	5.79	0	0	0
14/07/2021	5.79	500	5.72	5.79	5.79	0	0	0
13/07/2021	5.72	406	5.72	5.94	5.72	0	0	0
12/07/2021	5.72	1,900	6.02	6.02	5.27	0	0	0
09/07/2021	6.02	200	5.42	6.02	5.42	0	0	0
08/07/2021	5.42	2,500	5.94	5.94	5.42	0	0	0
07/07/2021	5.94	1,400	6.02	6.02	5.27	0	0	0
06/07/2021	6.02	100	5.79	6.02	6.02	0	0	0
05/07/2021	5.79	13,300	5.72	5.79	5.64	0	0	0
02/07/2021	5.72	400	5.64	5.72	5.64	0	0	0
01/07/2021	5.64	1,100	6.39	6.39	5.64	0	0	0
30/06/2021	6.39	1,500	6.09	6.47	6.39	0	0	0
29/06/2021	6.09	6,000	6.39	6.39	6.02	0	0	0
28/06/2021	6.39	100	6.39	6.39	6.39	0	0	0
25/06/2021	6.39	33,700	6.39	6.77	6.39	0	0	0
24/06/2021	6.39	2,760	6.77	6.77	6.02	0	0	0
23/06/2021	6.77	200	6.62	6.77	6.77	0	0	0
22/06/2021	6.62	8,900	6.39	6.77	6.62	0	0	0
21/06/2021	6.39	1,100	6.17	7.07	6.02	0	0	0
18/06/2021	6.17	3,000	6.09	6.17	6.02	0	0	0
17/06/2021	6.09	7,300	6.17	6.77	6.02	0	0	0
16/06/2021	6.17	2,741	6.17	6.17	6.02	0	0	0
15/06/2021	6.17	5,710	6.32	6.32	6.17	0	0	0
14/06/2021	6.32	11,900	5.87	6.39	5.87	0	0	0
11/06/2021	5.87	3,900	5.04	5.87	5.64	0	0	0
10/06/2021	5.04	2,583	5.87	5.87	5.04	0	0	0
09/06/2021	5.87	5,100	5.94	5.94	5.79	0	0	0
08/06/2021	5.94	3,819	5.94	6.02	5.87	0	0	0
07/06/2021	5.94	12,127	5.87	6.02	5.94	0	0	0
04/06/2021	5.87	8,100	5.79	5.87	5.79	0	0	0
03/06/2021	5.79	6,000	5.79	6.02	5.79	0	0	0
02/06/2021	5.79	13,909	5.34	5.79	5.64	0	0	0
01/06/2021	5.34	2,961	5.27	5.34	5.34	0	0	0
31/05/2021	5.27	3,628	4.96	5.42	5.12	0	0	0
28/05/2021	4.96	400	5.19	5.57	4.89	0	0	0
27/05/2021	5.19	0	5.19	5.19	5.19	0	0	0
26/05/2021	5.19	0	5.19	5.19	5.19	0	0	0
25/05/2021	5.19	3,700	5.12	5.19	5.12	0	0	0
24/05/2021	5.12	1,500	5.19	5.19	4.81	0	0	0
21/05/2021	5.19	0	5.19	5.19	5.19	0	0	0
20/05/2021	5.19	3,100	5.12	5.19	5.19	0	0	0
19/05/2021	5.12	1,800	5.42	5.49	5.04	0	0	0
18/05/2021	5.42	4,400	5.64	5.64	4.89	0	0	0
17/05/2021	5.64	0	5.57	5.64	5.64	0	0	0
14/05/2021	5.57	2,361	5.57	5.72	5.57	0	0	0
13/05/2021	5.57	2,700	5.49	5.72	5.57	0	0	0
12/05/2021	5.49	930	5.27	5.64	5.49	0	0	0
11/05/2021	5.27	4,801	5.12	5.64	5.27	0	0	0
10/05/2021	5.12	48	5.12	5.12	5.12	0	0	0
07/05/2021	5.12	0	5.79	5.12	5.12	0	0	0
06/05/2021	5.79	6,656	5.79	5.79	5.04	0	0	0
05/05/2021	5.79	1,500	5.94	5.94	5.64	0	0	0
04/05/2021	5.94	0	5.94	5.94	5.94	0	0	0
29/04/2021	5.94	100	5.64	5.94	5.94	0	0	0
28/04/2021	5.64	500	5.72	5.72	5.64	0	0	0
27/04/2021	5.72	300	5.42	5.87	5.72	0	0	0
26/04/2021	5.42	7,700	5.42	5.42	5.34	0	0	0
23/04/2021	5.42	0	5.27	5.42	5.42	0	0	0
22/04/2021	5.27	1,230	5.49	5.94	5.27	0	0	0
20/04/2021	5.49	5,478	5.87	5.87	5.49	0	0	0
19/04/2021	5.87	2,400	5.87	5.87	5.72	0	0	0
16/04/2021	5.87	320	5.64	5.94	5.87	0	0	0
15/04/2021	5.64	4,378	6.02	6.02	5.57	0	0	0
14/04/2021	6.02	2,000	6.02	6.02	6.02	0	0	0
13/04/2021	6.02	7,220	5.94	6.09	5.94	0	0	0
12/04/2021	5.94	1,950	5.94	5.94	5.94	0	0	0
09/04/2021	5.94	1,300	5.87	5.94	5.79	0	0	0
08/04/2021	5.87	3,994	5.72	6.02	5.79	0	0	0
07/04/2021	5.72	3,500	6.02	6.02	5.64	0	0	0
06/04/2021	6.02	700	5.87	6.02	5.49	0	0	0
05/04/2021	5.87	10,103	5.94	5.94	5.42	0	0	0
02/04/2021	5.94	300	5.87	6.09	5.94	0	0	0
01/04/2021	5.87	4,300	5.42	5.94	5.49	0	0	0
31/03/2021	5.42	7,400	6.02	6.02	5.42	0	0	0
30/03/2021	6.02	200	6.02	6.02	6.02	0	0	0
29/03/2021	6.02	4,619	6.24	6.24	6.02	0	0	0
26/03/2021	6.24	13,900	6.17	6.39	6.24	0	0	0
25/03/2021	6.17	2,818	6.09	6.32	6.02	0	0	0
24/03/2021	6.09	12,025	6.02	6.17	6.09	0	0	0
23/03/2021	6.02	12,155	6.17	6.32	6.02	0	0	0
22/03/2021	6.17	7,811	5.87	6.17	5.27	0	0	0
19/03/2021	5.87	5,736	6.39	6.39	5.87	0	0	0
18/03/2021	6.39	1,130	6.02	6.39	6.39	0	0	0
17/03/2021	6.02	9,100	5.19	6.02	5.79	0	0	0
16/03/2021	5.19	3,657	6.02	6.02	5.19	0	0	0
15/03/2021	6.02	4,700	5.87	6.24	6.02	0	0	0
12/03/2021	5.87	7,410	6.47	6.47	5.79	0	0	0
11/03/2021	6.47	0	6.54	6.47	6.47	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 (2026-05-20)	-0.40	-5.41%	65,000	0	0	6.90 7.40 7
2 tháng (2026-04-20)	-0.50	-6.62%	237,600	0	0	6.90 7.69 7
3 tháng (2026-03-23)	-0.69	-8.95%	382,700	0	0	6.90 7.98 7
6 tháng (2025-12-22)	-0.59	-7.80%	1,640,100	0	0	6.90 12.49 7
12 tháng (2025-06-24)	-0.68	-8.82%	1,811,200	0	0	6.82 12.49 7
24 tháng (2024-07-01)	-0.86	-10.97%	2,176,608	-1,100	-0.0	6.48 12.49 7
36 tháng (2023-07-05)	-1.11	-13.68%	2,723,089	-16,400	-0.1	6.48 12.49 7
60 tháng (2021-07-15)	1.21	20.85%	5,453,883	-1,500	-0.0	4.66 14.14 7

CTCP Xăng dầu Dầu khí Vũng Áng (pov)

THỐNG KÊ GIAO DỊCH