Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/05/2017	15.78	1,318	15.83	15.83	15.67	100	0	0.0
26/05/2017	15.83	620	15.72	15.83	15.72	100	0	0.0
25/05/2017	15.72	3,129	15.72	15.94	15.72	100	0	0.0
24/05/2017	15.72	1,644	16.00	16.00	15.67	0	0	0
23/05/2017	16.00	8,914	15.61	16.00	15.61	300	0	0.0
22/05/2017	15.61	10,910	15.61	15.89	15.61	3,100	3,000	0.0
19/05/2017	15.61	26,100	15.56	15.94	15.56	100	24,499	-0.7
18/05/2017	15.56	19,600	15.78	16.16	15.56	100	17,600	-0.5
17/05/2017	15.78	3,415	16.16	16.16	15.78	2,400	0	0.1
16/05/2017	16.16	1,911	16.00	16.27	15.83	600	1,311	-0.0
15/05/2017	16.00	18,828	16.00	16.27	15.83	300	0	0.0
12/05/2017	16.00	78,200	15.45	16.00	15.45	100	0	0.0
11/05/2017	15.45	9,799	15.45	15.45	15.45	0	0	0
10/05/2017	15.45	17,286	15.45	15.56	15.45	2,000	9,900	-0.2
09/05/2017	15.45	14,025	15.67	15.67	15.45	0	0	0
08/05/2017	15.67	1,400	15.61	15.67	15.45	200	0	0.0
05/05/2017	15.61	300	15.50	15.89	15.61	200	0	0.0
04/05/2017	15.50	10,100	15.83	15.83	15.11	3,000	0	0.1
03/05/2017	15.83	100	15.67	15.83	15.83	100	0	0.0
28/04/2017	15.67	7,800	15.45	15.78	15.34	5,800	0	0.2
27/04/2017	15.45	3,590	15.50	15.72	15.39	400	0	0.0
26/04/2017	15.50	8,200	15.39	15.78	15.45	1,200	4,400	-0.1
25/04/2017	15.39	3,640	15.61	15.78	15.39	400	0	0.0
24/04/2017	15.61	9,990	15.45	15.89	15.45	1,200	500	0.0
21/04/2017	15.45	25,144	15.72	15.72	15.45	1,000	0	0.0
20/04/2017	15.72	1,610	15.72	15.89	15.72	1,100	0	0.0
19/04/2017	15.72	15,862	15.61	15.94	15.61	1,300	0	0.0
18/04/2017	15.61	12,139	15.61	16.00	15.50	200	0	0.0
17/04/2017	15.61	4,730	15.67	16.00	15.61	1,100	10	0.0
14/04/2017	15.67	7,100	15.94	16.00	15.45	800	0	0.0
13/04/2017	15.94	393	15.56	16.00	15.94	300	0	0.0
12/04/2017	15.56	3,500	15.94	16.11	15.50	1,200	0	0.0
11/04/2017	15.94	3,004	15.83	16.00	15.45	900	2,100	-0.0
10/04/2017	15.83	3,819	16.27	16.27	15.50	100	0	0.0
07/04/2017	16.27	161	15.89	16.27	16.27	100	0	0.0
05/04/2017	15.89	1,200	16.00	16.00	15.56	300	200	0.0
04/04/2017	16.00	1,240	16.00	16.00	15.56	100	0	0.0
03/04/2017	16.00	400	15.50	16.27	16.00	400	0	0.0
31/03/2017	15.50	20,507	16.00	16.27	15.50	2,100	0	0.1
30/03/2017	16.00	11,042	16.27	16.27	15.61	100	0	0.0
29/03/2017	16.27	103	16.00	16.27	16.27	100	0	0.0
28/03/2017	16.00	200	16.27	16.27	16.00	0	0	0
27/03/2017	16.27	3,311	16.27	16.27	16.05	3,300	0	0.1
24/03/2017	16.27	235,100	15.50	16.27	15.50	229,200	1,500	6.6
23/03/2017	15.50	2,900	15.83	15.83	15.50	100	300	-0.0
22/03/2017	15.83	5,635	15.72	16.05	15.45	400	0	0.0
21/03/2017	15.72	63,250	16.05	16.05	15.45	600	0	0.0
20/03/2017	16.05	1,915	16.82	16.82	15.50	200	0	0.0
17/03/2017	16.82	13,778	15.39	16.82	15.28	8,900	0	0.3
16/03/2017	15.39	21,109	15.17	15.50	15.11	400	0	0.0
15/03/2017	15.17	21,900	15.50	15.56	15.17	11,105	11,105	0
14/03/2017	15.50	3,038	15.45	15.78	15.45	100	0	0.0
13/03/2017	15.45	4,500	15.50	15.56	15.45	0	0	0
10/03/2017	15.50	13,400	15.50	15.67	15.39	200	0	0.0
09/03/2017	15.50	2,700	15.89	15.94	15.45	200	0	0.0
08/03/2017	15.89	3,477	15.67	16.00	15.67	700	0	0.0
07/03/2017	15.67	3,734	15.61	15.67	15.45	600	0	0.0
06/03/2017	15.61	17,948	15.78	15.78	15.45	0	0	0
03/03/2017	15.78	8,142	15.78	15.89	15.45	300	0	0.0
02/03/2017	15.78	7,700	15.89	15.89	15.45	100	0	0.0
01/03/2017	15.89	25,431	15.89	15.89	15.50	400	0	0.0
28/02/2017	15.89	25,185	16.00	16.00	15.72	200	0	0.0
27/02/2017	16.00	16,740	16.11	16.44	15.89	500	0	0.0
24/02/2017	16.11	11,139	15.83	17.10	15.72	800	0	0.0
23/02/2017	15.83	29,095	16.22	16.22	15.83	10,200	0	0.3
22/02/2017	16.22	22,206	16.44	16.44	16.16	400	1,200	-0.0
21/02/2017	16.44	24,089	16.16	17.10	16.11	400	59	0.0
20/02/2017	16.16	131,661	15.56	16.16	15.45	86,900	0	2.5
17/02/2017	15.56	140,406	14.89	15.56	14.89	138,600	0	3.9
16/02/2017	14.89	5,500	15.17	15.45	14.89	5,400	0	0.1
15/02/2017	15.17	82,440	15.00	15.17	14.89	0	0	0
14/02/2017	15.00	26,621	14.95	15.45	14.89	2,400	3,000	-0.0
13/02/2017	14.95	5,703	14.95	15.00	14.89	2,200	0	0.1
10/02/2017	14.95	25,200	14.89	14.95	14.89	7,500	0	0.2
09/02/2017	14.89	74,341	14.89	14.89	14.84	72,000	0	1.9
08/02/2017	14.89	26,722	15.00	15.00	14.40	26,000	0	0.7
07/02/2017	15.00	200	14.95	15.17	15.00	100	0	0.0
06/02/2017	14.95	220	15.17	15.17	14.34	0	0	0
03/02/2017	15.17	100	16.00	16.00	15.17	0	0	0
02/02/2017	16.00	100	14.78	16.00	16.00	100	0	0.0
25/01/2017	14.78	1,610	14.29	14.89	14.40	1,510	0	0.0
24/01/2017	14.29	300	14.34	14.34	13.90	100	0	0.0
23/01/2017	14.34	1,810	14.89	14.89	13.79	100	0	0.0
20/01/2017	14.89	0	14.89	14.89	14.89	0	0	0
19/01/2017	14.89	100	13.79	14.89	14.89	100	0	0.0
18/01/2017	13.79	3,724	14.84	14.84	13.79	0	0	0
17/01/2017	14.84	61	14.84	14.84	14.84	0	0	0
16/01/2017	14.84	2,400	14.73	15.00	14.12	100	0	0.0
13/01/2017	14.73	0	14.73	14.73	14.73	0	0	0
12/01/2017	14.73	9,934	13.85	14.73	13.96	100	0	0.0
11/01/2017	13.85	3,407	14.29	14.40	13.85	300	1,000	-0.0
10/01/2017	14.29	1,213	14.34	14.45	14.29	0	0	0
09/01/2017	14.34	1,110	14.45	14.89	14.34	100	0	0.0
06/01/2017	14.45	2,212	14.62	14.89	14.34	100	0	0.0
05/01/2017	14.62	1,503	14.62	14.62	14.34	0	0	0
04/01/2017	14.62	660	14.73	14.73	14.62	0	0	0
03/01/2017	14.73	2,460	15.23	15.23	14.62	100	0	0.0
30/12/2016	15.23	8,401	14.73	15.45	13.79	7,500	0	0.2
29/12/2016	14.73	2,050	14.45	14.73	14.40	100	0	0.0
28/12/2016	14.45	1,380	14.45	14.78	14.45	100	0	0.0

Page:
<<
22
23
24
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	-6.60	-20.50%	19,932,600	24,400	-0.5	25.30 37 27
2 tháng (2026-01-19)	-4.20	-14.09%	52,373,600	-102,900	-5.2	25.30 37.10 27
3 tháng (2025-12-18)	1.10	4.49%	57,814,500	-122,900	-5.7	24 37.10 27
6 tháng (2025-09-19)	-4.20	-14.09%	71,767,100	-242,800	-8.6	24 37.10 27
12 tháng (2025-03-24)	1.56	6.49%	140,787,400	590,431	11.6	18.54 37.10 27
24 tháng (2024-03-28)	-6.66	-20.64%	205,636,813	-6,502	-4.1	18.54 37.10 27
36 tháng (2023-04-03)	-6.66	-20.64%	277,986,044	-109,356	-7.7	18.54 38.11 27
60 tháng (2021-04-13)	2.88	12.69%	548,505,972	-1,209,829	-37.9	12.38 43.59 27

Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

THỐNG KÊ GIAO DỊCH