Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/01/2026	4.40	1,200	4.30	4.40	4.30	0	0	0
16/01/2026	4.20	800	4.30	4.30	4.20	0	0	0
15/01/2026	4.30	1,300	4.30	4.30	4.30	0	0	0
14/01/2026	4.40	9,600	4.40	4.40	4.30	0	0	0
13/01/2026	4.40	19,300	4.40	5	4.40	0	0	0
12/01/2026	5.20	1,600	4.70	5.40	4.70	0	0	0
09/01/2026	4.40	300	4.90	5	4.40	0	0	0
08/01/2026	5	5,600	5.10	5.10	4.30	0	0	0
07/01/2026	4.40	7,100	4.40	5.50	4.40	0	0	0
06/01/2026	4.80	0	4.80	4.80	4.80	0	0	0
05/01/2026	4.80	0	4.80	4.80	4.80	0	0	0
31/12/2025	4.80	100	4.80	4.80	4.80	0	0	0
30/12/2025	4.20	0	4.20	4.20	4.20	0	0	0
29/12/2025	4.30	1,100	4.20	4.30	4.20	0	0	0
26/12/2025	4.40	0	4.40	4.40	4.40	0	0	0
25/12/2025	4.40	0	4.40	4.40	4.40	0	0	0
24/12/2025	4.40	100	4.40	4.40	4.40	0	0	0
23/12/2025	4.30	200	4.30	4.30	4.30	0	0	0
22/12/2025	4.30	300	4.30	4.30	4.30	0	0	0
19/12/2025	4.30	0	4.30	4.30	4.30	0	0	0
18/12/2025	4.30	0	4.30	4.30	4.30	0	0	0
17/12/2025	4.30	0	4.30	4.30	4.30	0	0	0
16/12/2025	4.30	12,000	4.30	4.30	4.30	0	0	0
15/12/2025	4.30	500	4.30	4.30	4.30	0	0	0
12/12/2025	4.30	20,900	4.30	4.30	4.30	0	0	0
11/12/2025	4.30	0	4.30	4.30	4.30	0	0	0
10/12/2025	4.30	3,300	4.30	4.30	4.30	0	0	0
09/12/2025	4.40	7,600	4.40	4.40	4.40	0	0	0
08/12/2025	4.40	50,200	4.10	4.40	4.10	0	0	0
05/12/2025	4.30	0	4.30	4.30	4.30	0	0	0
04/12/2025	4.30	3,900	4.30	4.30	4.30	0	0	0
03/12/2025	4.20	1,000	4.20	4.20	4.20	0	0	0
02/12/2025	4.40	0	4.40	4.40	4.40	0	0	0
01/12/2025	4.40	0	4.40	4.40	4.40	0	0	0
28/11/2025	4.40	0	4.40	4.40	4.40	0	0	0
27/11/2025	4.40	500	4.40	4.40	4.40	0	0	0
26/11/2025	4.30	0	4.30	4.30	4.30	0	0	0
25/11/2025	4.30	0	4.30	4.30	4.30	0	0	0
24/11/2025	4.30	0	4.30	4.30	4.30	0	0	0
21/11/2025	4.30	14,500	4.30	4.30	4.30	0	0	0
20/11/2025	4.30	20,000	4.30	4.30	4.30	0	0	0
19/11/2025	4.30	0	4.30	4.30	4.30	0	0	0
18/11/2025	4.30	5,000	4.30	4.30	4.30	0	0	0
17/11/2025	4.30	14,200	4.30	4.30	4.30	0	0	0
14/11/2025	4.30	0	4.30	4.30	4.30	0	0	0
13/11/2025	4.30	3,800	4.30	4.30	4.30	0	0	0
12/11/2025	4.30	4,000	4.30	4.30	4.30	0	0	0
11/11/2025	4.30	0	4.30	4.30	4.30	0	0	0
10/11/2025	4.30	100	4.30	4.30	4.30	0	0	0
07/11/2025	4.30	11,000	4.30	4.30	4.30	0	0	0
06/11/2025	4.30	0	4.30	4.30	4.30	0	0	0
05/11/2025	4.30	0	4.30	4.30	4.30	0	0	0
04/11/2025	4.30	0	4.30	4.30	4.30	0	0	0
03/11/2025	4.30	0	4.30	4.30	4.30	0	0	0
31/10/2025	4.30	1,100	4.30	4.30	4.30	0	0	0
30/10/2025	4.40	300	4.40	4.40	4.40	0	0	0
29/10/2025	4.20	0	4.20	4.20	4.20	0	0	0
28/10/2025	4.20	0	4.20	4.20	4.20	0	0	0
27/10/2025	4.20	0	4.20	4.20	4.20	0	0	0
24/10/2025	4.20	0	4.20	4.20	4.20	0	0	0
23/10/2025	4.20	0	4.20	4.20	4.20	0	0	0
22/10/2025	4.20	0	4.20	4.20	4.20	0	0	0
21/10/2025	4.20	0	4.20	4.20	4.20	0	0	0
20/10/2025	4.20	600	4.20	4.20	4.20	0	0	0
17/10/2025	4.20	1,700	4.20	4.20	4.20	0	0	0
16/10/2025	4.20	400	4.20	4.20	4.20	0	0	0
15/10/2025	4.30	900	4.20	4.30	4.20	0	0	0
14/10/2025	4.40	0	4.40	4.40	4.40	0	0	0
13/10/2025	4.40	0	4.40	4.40	4.40	0	0	0
10/10/2025	4.40	100	4.40	4.40	4.40	0	0	0
09/10/2025	4.20	17,800	4.20	4.20	4.20	0	0	0
08/10/2025	4.30	0	4.30	4.30	4.30	0	0	0
07/10/2025	4.30	0	4.30	4.30	4.30	0	0	0
06/10/2025	4.30	0	4.30	4.30	4.30	0	0	0
03/10/2025	4.30	1,100	4.30	4.30	4.30	0	0	0
02/10/2025	4.20	0	4.20	4.20	4.20	0	0	0
01/10/2025	4.20	300	4.20	4.20	4.20	0	0	0
30/09/2025	4.30	19,100	4.20	4.30	4.20	0	0	0
29/09/2025	4.20	18,000	4.20	4.20	4.20	0	0	0
26/09/2025	4.20	0	4.20	4.20	4.20	0	0	0
25/09/2025	4.20	8,000	4.20	4.20	4.20	0	0	0
24/09/2025	4.10	0	4.10	4.10	4.10	0	0	0
23/09/2025	4.10	1,000	4.10	4.10	4.10	0	0	0
22/09/2025	4.30	0	4.30	4.30	4.30	0	0	0
19/09/2025	4.30	100	4.30	4.30	4.30	0	0	0
18/09/2025	4.10	0	4.10	4.10	4.10	0	0	0
17/09/2025	4.10	0	4.10	4.10	4.10	0	0	0
16/09/2025	4.10	5,800	4.20	4.20	4.10	0	0	0
15/09/2025	4.20	300	4.10	4.20	4.10	0	0	0
12/09/2025	4.30	100	4.30	4.30	4.30	0	0	0
11/09/2025	4.10	0	4.10	4.10	4.10	0	0	0
10/09/2025	4.10	2,000	4.10	4.10	4.10	0	0	0
09/09/2025	4.10	3,100	4.20	4.20	4.10	0	0	0
08/09/2025	4.20	0	4.20	4.20	4.20	0	0	0
05/09/2025	4.20	0	4.20	4.20	4.20	0	0	0
04/09/2025	4.20	0	4.20	4.20	4.20	0	0	0
03/09/2025	4.20	0	4.20	4.20	4.20	0	0	0
29/08/2025	4.20	0	4.20	4.20	4.20	0	0	0
28/08/2025	4.20	0	4.20	4.20	4.20	0	0	0
27/08/2025	4.20	200	4.20	4.20	4.20	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-19)	1.50	33.33%	53,600	0	0	3.90 6 5.90
2 tháng (2026-04-20)	0.20	3.45%	62,500	0	0	3.90 6.10 5.90
3 tháng (2026-03-20)	1.40	30.43%	85,600	0	0	3.90 6.40 5.90
6 tháng (2025-12-22)	1.70	39.53%	461,800	0	0	3.90 7.20 5.90
12 tháng (2025-06-23)	1.90	46.34%	765,300	0	0	3.90 7.20 5.90
24 tháng (2024-06-28)	1.10	22.45%	1,005,675	0	0	3.50 7.20 5.90
36 tháng (2023-07-04)	2.10	53.85%	2,590,964	0	0	3.50 12.70 5.90
60 tháng (2021-07-14)	0.60	11.11%	4,687,324	0	0	3.20 15.10 5.90

CTCP Đầu tư và Dịch vụ Hạ tầng Xăng dầu (pla)

THỐNG KÊ GIAO DỊCH