Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/01/2020	18.24	0	18.24	18.24	18.24	0	0	0
30/01/2020	18.24	0	18.24	18.24	18.24	0	0	0
22/01/2020	18.24	0	18.24	18.24	18.24	0	0	0
21/01/2020	18.24	0	18.24	18.24	18.24	0	0	0
20/01/2020	18.24	0	18.24	18.24	18.24	0	0	0
17/01/2020	18.24	0	18.24	18.24	18.24	0	0	0
16/01/2020	18.24	0	18.24	18.24	18.24	0	0	0
15/01/2020	18.24	0	18.24	18.24	18.24	0	0	0
14/01/2020	18.24	0	18.24	18.24	18.24	0	0	0
13/01/2020	18.24	0	18.24	18.24	18.24	0	0	0
10/01/2020	18.24	0	18.24	18.24	18.24	0	0	0
09/01/2020	18.24	0	18.24	18.24	18.24	0	0	0
08/01/2020	18.24	0	18.24	18.24	18.24	0	0	0
07/01/2020	18.24	0	18.24	18.24	18.24	0	0	0
06/01/2020	18.24	0	18.24	18.24	18.24	0	0	0
03/01/2020	18.24	0	18.24	18.24	18.24	0	0	0
02/01/2020	18.24	0	18.24	18.24	18.24	0	0	0
31/12/2019	18.24	0	18.24	18.24	18.24	0	0	0
30/12/2019	18.24	0	18.24	18.24	18.24	0	0	0
27/12/2019	18.24	0	18.24	18.24	18.24	0	0	0
26/12/2019	18.24	0	18.24	18.24	18.24	0	0	0
25/12/2019	18.24	0	18.24	18.24	18.24	0	0	0
24/12/2019	18.24	0	18.24	18.24	18.24	0	0	0
23/12/2019	18.24	0	18.24	18.24	18.24	0	0	0
20/12/2019	18.24	0	18.24	18.24	18.24	0	0	0
19/12/2019	18.24	0	18.24	18.24	18.24	0	0	0
18/12/2019	18.24	0	18.24	18.24	18.24	0	0	0
17/12/2019	18.24	0	18.24	18.24	18.24	0	0	0
16/12/2019	18.24	0	18.24	18.24	18.24	0	0	0
13/12/2019	18.24	0	18.24	18.24	18.24	0	0	0
12/12/2019	18.24	0	18.24	18.24	18.24	0	0	0
11/12/2019	18.24	0	18.24	18.24	18.24	0	0	0
10/12/2019	18.24	0	18.24	18.24	18.24	0	0	0
09/12/2019	18.24	0	18.24	18.24	18.24	0	0	0
06/12/2019	18.24	0	18.24	18.24	18.24	0	0	0
05/12/2019	18.24	0	18.24	18.24	18.24	0	0	0
04/12/2019	18.24	0	18.24	18.24	18.24	0	0	0
03/12/2019	18.24	0	18.24	18.24	18.24	0	0	0
02/12/2019	18.24	0	18.24	18.24	18.24	0	0	0
29/11/2019	18.24	0	18.24	18.24	18.24	0	0	0
28/11/2019	18.24	0	18.24	18.24	18.24	0	0	0
27/11/2019	18.24	0	18.24	18.24	18.24	0	0	0
26/11/2019	18.24	0	18.24	18.24	18.24	0	0	0
25/11/2019	18.24	0	18.24	18.24	18.24	0	0	0
22/11/2019	18.24	0	18.24	18.24	18.24	0	0	0
21/11/2019	18.24	0	18.24	18.24	18.24	0	0	0
20/11/2019	18.24	0	18.24	18.24	18.24	0	0	0
19/11/2019	18.24	0	18.24	18.24	18.24	0	0	0
18/11/2019	18.24	0	18.24	18.24	18.24	0	0	0
15/11/2019	18.24	0	18.24	18.24	18.24	0	0	0
14/11/2019	18.24	0	18.24	18.24	18.24	0	0	0
13/11/2019	18.24	0	18.24	18.24	18.24	0	0	0
12/11/2019	18.24	0	18.24	18.24	18.24	0	0	0
11/11/2019	18.24	0	18.24	18.24	18.24	0	0	0
08/11/2019	18.24	0	18.24	18.24	18.24	0	0	0
07/11/2019	18.24	0	18.24	18.24	18.24	0	0	0
06/11/2019	18.24	0	18.24	18.24	18.24	0	0	0
05/11/2019	18.24	0	18.24	18.24	18.24	0	0	0
04/11/2019	18.24	0	18.24	18.24	18.24	0	0	0
01/11/2019	18.24	0	18.24	18.24	18.24	0	0	0
31/10/2019	18.24	0	18.24	18.24	18.24	0	0	0
30/10/2019	18.24	0	18.24	18.24	18.24	0	0	0
29/10/2019	18.24	0	18.24	18.24	18.24	0	0	0
28/10/2019	18.24	150	18.76	18.76	18.24	0	0	0
25/10/2019	18.76	0	18.76	18.76	18.76	0	0	0
24/10/2019	18.76	0	18.76	18.76	18.76	0	0	0
23/10/2019	18.76	0	18.76	18.76	18.76	0	0	0
22/10/2019	18.76	0	18.76	18.76	18.76	0	0	0
21/10/2019	18.76	0	18.76	18.76	18.76	0	0	0
18/10/2019	18.76	0	18.76	18.76	18.76	0	0	0
17/10/2019	18.76	0	18.76	18.76	18.76	0	0	0
16/10/2019	18.76	0	18.76	18.76	18.76	0	0	0
15/10/2019	18.76	0	18.76	18.76	18.76	0	0	0
14/10/2019	18.76	0	18.76	18.76	18.76	0	0	0
11/10/2019	18.76	0	18.76	18.76	18.76	0	0	0
10/10/2019	18.76	0	18.76	18.76	18.76	0	0	0
09/10/2019	18.76	0	18.76	18.76	18.76	0	0	0
08/10/2019	18.76	0	18.76	18.76	18.76	0	0	0
07/10/2019	18.76	0	18.76	18.76	18.76	0	0	0
04/10/2019	18.76	0	18.76	18.76	18.76	0	0	0
03/10/2019	18.76	150	18.24	18.76	18.76	0	0	0
02/10/2019	18.24	0	18.24	18.24	18.24	0	0	0
01/10/2019	18.24	0	18.24	18.24	18.24	0	0	0
30/09/2019	18.24	0	18.24	18.24	18.24	0	0	0
27/09/2019	18.24	0	18.24	18.24	18.24	0	0	0
26/09/2019	18.24	100	17.72	18.24	18.24	0	0	0
25/09/2019	17.72	12	17.72	17.72	17.72	0	0	0
24/09/2019	17.72	200	16.26	17.72	17.20	0	0	0
23/09/2019	16.26	2	16.26	16.26	16.26	0	0	0
20/09/2019	16.26	300	14.80	16.26	13.55	0	0	0
19/09/2019	14.80	200	16.41	17.66	14.80	0	100	-0.0
18/09/2019	16.41	25	16.41	16.41	16.41	0	0	0
17/09/2019	16.41	200	16.31	16.41	16.41	0	0	0
16/09/2019	16.31	109	15.01	16.31	16.31	0	0	0
13/09/2019	15.01	0	15.01	15.01	15.01	0	0	0
12/09/2019	15.01	25	15.01	15.01	15.01	0	0	0
11/09/2019	15.01	200	16.67	16.67	15.01	0	100	-0.0
10/09/2019	16.67	100	16.67	16.67	16.67	0	0	0
09/09/2019	16.67	200	16.67	16.67	16.67	0	0	0
06/09/2019	16.67	0	16.67	16.67	16.67	0	0	0

Page:
<<
15
16
17
>>

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)	2	7.14%	1,000	-200	-0.0	27.80 30.80 30
2 tháng (2025-12-01)	5.20	20.97%	2,800	-300	-0.0	24.80 30.80 30
3 tháng (2025-10-30)	2.60	9.49%	4,600	-300	-0.0	24.80 32 30
6 tháng (2025-08-01)	2	7.14%	27,000	-1,200	-0.0	24 32 30
12 tháng (2025-02-03)	5.52	22.55%	94,002	-1,700	-0.1	23.94 32 30
24 tháng (2024-02-15)	9.79	48.48%	138,409	-200	-0.0	18.83 32 30
36 tháng (2023-02-13)	11.01	57.95%	240,660	1,500	0.0	15.11 32 30
60 tháng (2021-02-23)	14.36	91.76%	596,269	-27,260	-0.6	13.55 32 30

CTCP Thương mại và Vận tải Petrolimex Hà Nội (pjc)

THỐNG KÊ GIAO DỊCH