Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	14.08	65,300	14.08	14.15	13.85	0	0	0
28/04/2026	14.08	46,000	14.15	14.23	13.92	0	0	0
27/04/2026	11.50	79,700	11.60	11.70	11.40	0	0	0
24/04/2026	14.15	51,500	14.23	14.23	13.92	0	0	0
23/04/2026	14.31	123,500	14.23	14.69	14.15	0	0	0
22/04/2026	14.15	99,200	14.23	14.31	14.08	0	0	0
21/04/2026	14.23	52,000	14.23	14.23	14	0	0	0
20/04/2026	14.23	88,900	14.23	14.85	13.85	0	0	0
17/04/2026	14.23	112,000	14.38	14.38	13.46	0	0	0
16/04/2026	14.31	147,300	14	14.31	13.92	0	0	0
15/04/2026	14	305,000	13.08	14	13.08	0	0	0
14/04/2026	13.08	87,800	13	13.08	12.77	0	0	0
13/04/2026	12.92	41,300	13.08	13.08	12.77	0	0	0
10/04/2026	13.08	11,800	13.08	13.15	13	0	0	0
09/04/2026	13.08	41,800	13.08	13.15	13	0	0	0
08/04/2026	13.15	90,800	12.92	13.23	12.92	0	0	0
07/04/2026	12.85	81,300	12.77	12.92	12.62	0	0	0
06/04/2026	12.77	25,700	12.77	12.92	12.69	0	0	0
03/04/2026	12.92	62,300	13.08	13.08	12.85	0	0	0
02/04/2026	13	66,800	12.85	13	12.54	0	0	0
01/04/2026	12.85	91,300	13.08	13.08	12.69	0	0	0
31/03/2026	12.92	115,600	12.92	13.15	12.77	0	0	0
30/03/2026	12.69	88,100	12.85	12.85	12.38	0	0	0
27/03/2026	12.85	44,500	12.92	13.08	12.77	0	0	0
26/03/2026	12.92	109,300	12.62	13	12.62	0	0	0
25/03/2026	12.62	155,700	12	12.69	11.92	0	0	0
24/03/2026	12.23	93,100	11.77	12.38	11.77	0	0	0
23/03/2026	11.54	123,800	12.15	12.15	11.54	0	0	0
20/03/2026	12.15	118,900	12.69	12.69	12.15	0	0	0
19/03/2026	12.77	35,300	12.77	12.92	12.54	0	0	0
18/03/2026	12.77	59,300	12.62	12.92	12.46	0	0	0
17/03/2026	12.62	128,600	12.31	12.62	12.31	0	0	0
16/03/2026	12.31	88,800	12.38	12.38	12.08	0	0	0
13/03/2026	12.38	64,900	12.38	12.69	12.31	0	0	0
12/03/2026	12.46	168,700	13	13	12.38	0	0	0
11/03/2026	13	134,000	12.46	13	12.15	0	0	0
10/03/2026	12.46	156,000	11.92	12.62	11.85	0	0	0
09/03/2026	11.77	383,100	13	13	11.77	0	0	0
06/03/2026	13.08	207,900	13.54	13.54	12.85	0	0	0
05/03/2026	13.54	86,400	13.62	13.92	13.46	0	0	0
04/03/2026	13.38	505,900	14.62	14.62	13.23	0	0	0
03/03/2026	14.69	443,800	14.92	15.23	14.31	0	0	0
02/03/2026	14.77	799,900	13.85	14.77	13.38	0	0	0
27/02/2026	13.85	119,900	13.77	14.23	13.69	0	0	0
26/02/2026	13.77	127,400	13.23	14	13.23	0	0	0
25/02/2026	13.38	79,400	13.62	13.62	13.23	0	0	0
24/02/2026	13.62	112,300	13.46	13.77	13.31	0	0	0
23/02/2026	13.46	89,700	13.08	13.54	13.08	0	0	0
20/02/2026	11.50	79,700	11.60	11.70	11.40	0	0	0
19/02/2026	11.50	79,700	11.60	11.70	11.40	0	0	0
18/02/2026	11.50	79,700	11.60	11.70	11.40	0	0	0
17/02/2026	11.50	79,700	11.60	11.70	11.40	0	0	0
16/02/2026	11.50	79,700	11.60	11.70	11.40	0	0	0
13/02/2026	12.92	59,000	12.85	13	12.62	0	0	0
12/02/2026	12.85	41,500	12.92	13	12.85	0	0	0
11/02/2026	12.92	71,500	12.62	13.08	12.62	0	0	0
10/02/2026	12.62	238,700	13.15	13.46	12.23	0	0	0
09/02/2026	13.31	31,600	13.46	13.46	13.15	0	0	0
06/02/2026	13.38	195,400	13.62	13.85	13	0	0	0
05/02/2026	13.62	185,000	14.38	14.38	13.62	0	0	0
04/02/2026	14.08	180,100	14.54	14.69	14.08	0	0	0
03/02/2026	14.38	336,600	14.92	14.92	13.92	0	0	0
02/02/2026	14.54	265,400	13.85	14.54	13.85	0	0	0
30/01/2026	13.85	265,900	13.85	14.15	13.69	0	0	0
29/01/2026	13.69	131,500	13.31	13.77	12.92	0	0	0
28/01/2026	13.31	318,700	13.46	14.23	13.23	0	0	0
27/01/2026	13.15	75,700	13.69	13.69	12.92	0	0	0
26/01/2026	13.15	274,500	13.54	13.69	12.69	0	0	0
23/01/2026	13.54	122,900	14	14	13.38	0	0	0
22/01/2026	13.69	128,400	14.08	14.62	13.62	0	0	0
21/01/2026	13.92	85,600	13.85	13.92	13.54	0	0	0
20/01/2026	13.85	235,600	13.85	14.54	13.62	0	0	0
19/01/2026	13.46	128,500	14.08	14.23	13.31	0	0	0
16/01/2026	14.08	548,500	13.92	14.92	13.69	0	0	0
15/01/2026	13.85	241,700	13.31	13.85	13.15	0	0	0
14/01/2026	13.46	531,300	13.31	13.62	12.92	0	0	0
13/01/2026	13.08	383,100	12.46	13.08	12.46	0	0	0
12/01/2026	12.31	211,600	12.15	12.62	12	0	0	0
09/01/2026	12.15	114,300	12.69	12.69	12.15	0	0	0
08/01/2026	12.38	448,600	12.15	12.85	12.08	0	0	0
07/01/2026	12	127,000	12.15	12.15	11.77	0	0	0
06/01/2026	11.92	62,700	12.15	12.23	11.85	0	0	0
05/01/2026	12.08	134,400	12.08	12.38	11.77	0	0	0
02/01/2026	18	265,900	18	18.40	17.80	0	0	0
01/01/2026	15.70	104,000	15.70	15.80	15.10	0	0	0
31/12/2025	12.08	104,000	12.08	12.15	11.62	0	0	0
30/12/2025	12	59,400	12.31	12.31	11.85	0	0	0
29/12/2025	12.15	89,400	12.08	12.46	11.92	0	0	0
26/12/2025	12.08	94,300	12.23	12.31	11.85	0	0	0
25/12/2025	12.08	252,300	11.85	12.46	11.77	0	0	0
24/12/2025	11.77	40,100	11.69	11.92	11.54	0	0	0
23/12/2025	11.77	92,900	12.15	12.15	11.77	0	0	0
22/12/2025	11.85	182,600	12	12	11.62	0	0	0
19/12/2025	11.85	49,900	11.54	12.08	10.77	0	0	0
18/12/2025	11.92	47,800	11.92	12.08	11.85	0	0	0
17/12/2025	11.92	248,600	11.77	12.31	11.54	0	0	0
16/12/2025	11.69	141,700	11.38	11.85	11.23	0	0	0
15/12/2025	11.38	236,300	11.15	11.77	10.46	0	0	0
12/12/2025	11.62	376,800	12.31	12.46	11.62	0	0	0
11/12/2025	12.31	436,200	13.08	13.31	12.15	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	0%	1,924,000	0	0	11.40 17.50 11.40
2 tháng (2026-07-20)	2.65	30%	3,554,400	0	0	8.85 17.90 11.40
3 tháng (2026-06-18)	2.65	30%	5,379,700	0	0	8.85 17.90 11.40
6 tháng (2026-03-20)	2.65	30%	10,783,600	0	0	8.85 17.90 11.40
12 tháng (2025-09-22)	2.65	30%	27,058,256	0	0	8.54 18 11.40
24 tháng (2024-09-26)	3.26	39.63%	60,175,003	-36	-0.0	7.38 18 11.40
36 tháng (2023-10-02)	2.64	29.84%	78,333,423	-129,626	-2.2	6.25 18 11.40
60 tháng (2021-10-12)	-2.85	-19.89%	109,813,094	-154,426	-0.4	5.53 18.01 11.40

CTCP Dịch vụ Phân phối Tổng hợp Dầu khí (psd)

THỐNG KÊ GIAO DỊCH