Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	7.59	5,600	7.50	7.59	6.73	0	0	0
28/04/2026	7.50	800	7.50	7.69	7.50	0	0	0
27/04/2026	7.20	5,400	7.10	7.20	7.10	0	0	0
24/04/2026	7.50	12,800	7.69	7.69	7.40	0	0	0
23/04/2026	7.69	400	7.98	7.98	7.21	0	0	0
22/04/2026	7.40	17,600	7.50	7.59	7.40	0	0	0
21/04/2026	7.50	11,300	7.40	7.50	7.40	0	0	0
20/04/2026	7.50	1,800	7.69	7.69	7.30	0	0	0
17/04/2026	7.59	18,400	7.30	7.59	7.30	0	0	0
16/04/2026	7.30	14,300	7.30	7.30	7.21	0	0	0
15/04/2026	7.40	5,800	7.40	7.59	7.30	0	0	0
14/04/2026	7.59	4,500	7.40	7.69	7.21	0	0	0
13/04/2026	7.50	1,300	7.40	7.50	7.40	0	0	0
10/04/2026	7.40	12,500	7.40	7.40	7.40	0	0	0
09/04/2026	7.30	10,300	7.59	7.59	7.30	0	0	0
08/04/2026	7.59	20,600	7.30	7.59	7.30	0	0	0
07/04/2026	7.30	5,900	7.59	7.59	7.30	0	0	0
06/04/2026	7.50	3,400	7.59	7.59	7.50	0	0	0
03/04/2026	7.88	1,600	7.69	7.88	7.59	0	0	0
02/04/2026	7.78	5,800	7.78	7.78	7.69	0	0	0
01/04/2026	7.69	3,400	7.88	7.88	7.69	0	0	0
31/03/2026	7.98	2,200	7.88	7.98	7.88	0	0	0
30/03/2026	7.78	5,000	7.98	7.98	7.78	0	0	0
27/03/2026	7.78	3,800	7.88	7.98	7.69	0	0	0
26/03/2026	7.78	3,000	7.78	8.07	7.78	0	0	0
25/03/2026	7.78	7,000	7.30	7.88	7.30	0	0	0
24/03/2026	7.30	13,300	7.59	7.59	7.30	0	0	0
23/03/2026	7.69	2,800	7.69	7.69	7.40	0	0	0
20/03/2026	7.69	35,500	8.36	8.36	7.69	0	0	0
19/03/2026	7.88	11,100	7.98	8.07	7.69	0	0	0
18/03/2026	8.17	26,500	7.69	8.17	7.50	0	0	0
17/03/2026	7.50	60,600	7.69	7.69	7.30	0	0	0
16/03/2026	7.69	29,900	8.46	8.46	7.21	0	0	0
13/03/2026	8.46	101,000	8.65	9.42	7.30	0	0	0
12/03/2026	8.26	72,600	9.51	10.57	8.26	0	0	0
11/03/2026	9.51	35,400	10.57	10.57	9.03	0	0	0
10/03/2026	10.48	93,700	11.53	12.01	10.48	0	0	0
09/03/2026	11.53	79,400	10.76	13.45	10.57	0	0	0
06/03/2026	10.76	39,600	12.59	12.59	10.76	0	0	0
05/03/2026	12.49	166,100	12.01	12.97	11.53	0	0	0
04/03/2026	11.34	164,500	11.34	11.34	11.15	0	0	0
03/03/2026	9.90	95,400	9.90	9.90	9.80	0	0	0
02/03/2026	8.65	140,500	8.65	8.65	8.36	0	0	0
27/02/2026	7.30	9,600	7.59	7.78	7.30	0	0	0
26/02/2026	7.59	15,200	7.50	7.59	7.30	0	0	0
25/02/2026	7.30	6,000	7.50	7.50	7.30	0	0	0
24/02/2026	7.50	0	7.50	7.50	7.50	0	0	0
23/02/2026	7.50	2,500	7.40	7.50	7.40	0	0	0
20/02/2026	7.20	5,400	7.10	7.20	7.10	0	0	0
19/02/2026	7.20	5,400	7.10	7.20	7.10	0	0	0
18/02/2026	7.20	5,400	7.10	7.20	7.10	0	0	0
17/02/2026	7.20	5,400	7.10	7.20	7.10	0	0	0
16/02/2026	7.20	5,400	7.10	7.20	7.10	0	0	0
13/02/2026	7.40	900	7.59	7.59	7.40	0	0	0
12/02/2026	7.40	3,900	7.21	7.40	7.21	0	0	0
11/02/2026	7.40	5,700	7.50	7.50	6.54	0	0	0
10/02/2026	7.59	100	7.59	7.59	7.59	0	0	0
09/02/2026	7.40	1,100	7.40	7.40	7.40	0	0	0
06/02/2026	7.59	100	7.59	7.59	7.59	0	0	0
05/02/2026	7.59	2,300	7.59	7.59	7.59	0	0	0
04/02/2026	7.59	0	7.59	7.59	7.59	0	0	0
03/02/2026	7.59	100	7.59	7.59	7.59	0	0	0
02/02/2026	7.59	2,000	7.59	7.59	7.40	0	0	0
30/01/2026	7.59	2,000	7.59	7.69	7.59	0	0	0
29/01/2026	7.50	600	7.50	7.50	7.50	0	0	0
28/01/2026	7.21	2,400	7.30	7.50	7.21	0	0	0
27/01/2026	7.59	300	7.59	7.59	7.59	0	0	0
26/01/2026	7.59	1,800	7.69	7.69	7.59	0	0	0
23/01/2026	7.69	6,200	7.59	7.69	7.59	0	0	0
22/01/2026	7.59	14,500	7.59	7.59	7.40	0	0	0
21/01/2026	7.50	2,200	7.69	7.69	7.50	0	0	0
20/01/2026	7.59	300	7.59	7.59	7.59	0	0	0
19/01/2026	7.59	6,300	7.69	7.69	7.50	0	0	0
16/01/2026	7.69	100	7.69	7.69	7.69	0	0	0
15/01/2026	7.59	1,600	7.40	7.59	7.40	0	0	0
14/01/2026	7.50	2,200	7.59	7.78	7.50	0	0	0
13/01/2026	7.59	600	7.59	7.59	7.59	0	0	0
12/01/2026	7.59	5,700	7.69	7.69	7.59	0	0	0
09/01/2026	7.69	700	7.78	7.78	7.69	0	0	0
08/01/2026	7.50	300	7.69	7.69	7.50	0	0	0
07/01/2026	7.69	0	7.69	7.69	7.69	0	0	0
06/01/2026	7.69	0	7.69	7.69	7.69	0	0	0
05/01/2026	7.69	0	7.69	7.69	7.69	0	0	0
02/01/2026	7.90	2,000	7.90	8	7.90	0	0	0
01/01/2026	8	500	8	8	8	0	0	0
31/12/2025	7.69	500	7.69	7.69	7.69	0	0	0
30/12/2025	7.69	0	7.69	7.69	7.69	0	0	0
29/12/2025	7.69	300	7.69	7.69	7.69	0	0	0
26/12/2025	7.69	300	7.69	7.69	7.69	0	0	0
25/12/2025	7.69	0	7.69	7.69	7.69	0	0	0
24/12/2025	7.69	0	7.69	7.69	7.69	0	0	0
23/12/2025	7.69	700	7.69	7.69	7.69	0	0	0
22/12/2025	7.59	2,400	7.69	7.69	7.59	0	0	0
19/12/2025	7.21	4,100	7.21	7.69	7.21	0	0	0
18/12/2025	7.21	0	7.21	7.21	7.21	0	0	0
17/12/2025	7.21	1,000	7.21	7.21	7.21	0	0	0
16/12/2025	7.21	8,400	6.54	7.21	6.54	0	0	0
15/12/2025	7.30	0	7.30	7.30	7.30	0	0	0
12/12/2025	7.30	0	7.30	7.30	7.30	0	0	0
11/12/2025	7.30	0	7.30	7.30	7.30	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 (2026-08-17)	0.60	8.33%	179,800	0	0	6.80 12 8.20
2 tháng (2026-07-20)	0.60	8.33%	336,000	0	0	6.70 12 8.20
3 tháng (2026-06-18)	0.60	8.33%	466,100	0	0	6.70 12 8.20
6 tháng (2026-03-20)	0.88	12.73%	970,700	0	0	6.63 12 8.20
12 tháng (2025-09-22)	1.14	17.12%	1,747,251	0	0	6.44 12 8.20
24 tháng (2024-09-26)	1.14	17.12%	2,817,920	0	0	6.44 12 8.20
36 tháng (2023-10-02)	-0.50	-6.05%	3,805,740	0	0	6.43 12 8.20
60 tháng (2021-10-12)	-4.09	-34.37%	6,789,543	-2,900	-0.0	5.91 14.14 8.20

CTCP Xăng dầu Dầu khí Vũng Áng (pov)

THỐNG KÊ GIAO DỊCH