Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/11/2025	5.60	200	5.60	5.60	5.60	0	0	0
17/11/2025	5.50	7,200	5.60	5.70	5.40	0	0	0
14/11/2025	5.60	7,900	5.50	5.70	5.50	0	0	0
13/11/2025	5.50	7,400	5.50	5.50	5.40	0	0	0
12/11/2025	5.40	800	5.50	5.50	5.40	0	0	0
11/11/2025	5.50	2,200	4.70	5.50	4.70	0	0	0
10/11/2025	5.40	2,500	5.80	5.80	5.40	0	0	0
07/11/2025	5.40	800	5.50	5.50	5.40	0	0	0
06/11/2025	5.40	10,900	5.40	5.40	5.30	0	0	0
05/11/2025	5.40	5,900	5.40	5.50	5.40	0	0	0
04/11/2025	5.50	5,000	5.60	5.60	5.30	0	0	0
03/11/2025	5.40	17,500	5.50	5.60	5.40	9,200	0	0.0
31/10/2025	5.50	5,300	5.50	5.60	5.50	0	0	0
30/10/2025	5.50	2,800	6.30	6.30	5.40	0	0	0
29/10/2025	5.50	100	5.50	5.50	5.50	0	0	0
28/10/2025	5.50	7,700	5.40	5.50	5.30	300	0	0.0
27/10/2025	5.50	8,700	5.40	5.60	5.40	0	0	0
24/10/2025	5.40	3,300	5.50	5.50	5.30	0	0	0
23/10/2025	5.40	6,000	5.40	5.50	5.40	0	0	0
22/10/2025	5.50	9,500	5.50	5.50	5.40	0	0	0
21/10/2025	5.40	9,600	5.50	5.50	5.40	500	0	0.0
20/10/2025	5.40	3,100	5.50	5.60	5.40	0	0	0
17/10/2025	5.50	3,800	5.60	5.60	5.50	0	0	0
16/10/2025	5.60	2,100	5.60	5.60	5.60	0	0	0
15/10/2025	5.70	1,100	5.50	5.70	5.50	0	0	0
14/10/2025	5.60	600	5.60	5.70	5.60	0	0	0
13/10/2025	5.60	13,200	5.60	5.60	5.50	0	0	0
10/10/2025	5.70	7,600	5.70	5.70	5.60	0	0	0
09/10/2025	5.70	5,700	5.70	5.70	5.60	0	0	0
08/10/2025	5.70	700	5.60	5.70	5.60	0	0	0
07/10/2025	5.70	2,900	5.60	5.70	5.60	0	0	0
06/10/2025	5.70	8,700	5.50	5.70	5.50	0	0	0
03/10/2025	5.50	6,600	5.50	5.60	5.50	0	0	0
02/10/2025	5.60	16,900	5.60	5.60	5.50	0	0	0
01/10/2025	5.60	12,000	5.60	5.60	5.60	0	0	0
30/09/2025	5.70	2,900	5.70	5.70	5.60	0	0	0
29/09/2025	5.60	7,300	5.60	5.60	5.60	0	0	0
26/09/2025	5.70	6,000	5.70	5.70	5.70	0	0	0
25/09/2025	5.60	4,700	5.60	5.70	5.60	0	0	0
24/09/2025	5.60	21,200	5.60	5.60	5.60	0	0	0
23/09/2025	5.70	14,500	5.80	5.80	5.60	0	0	0
22/09/2025	5.60	4,200	5.70	5.70	5.60	0	0	0
19/09/2025	5.70	11,000	5.60	5.70	5.60	0	0	0
18/09/2025	5.60	4,700	5.60	5.60	5.60	0	0	0
17/09/2025	5.60	12,000	5.60	5.70	5.60	0	0	0
16/09/2025	5.70	4,300	5.70	5.80	5.60	0	0	0
15/09/2025	5.70	11,600	5.80	5.80	5.70	0	0	0
12/09/2025	5.80	9,800	5.60	5.80	5.60	0	0	0
11/09/2025	5.70	11,400	5.60	5.70	5.50	0	600	-0.0
10/09/2025	5.70	4,800	5.70	5.70	5.60	0	0	0
09/09/2025	5.60	1,400	5.70	5.70	5.60	0	0	0
08/09/2025	5.60	8,800	5.70	5.70	5.60	0	0	0
05/09/2025	5.70	6,100	5.70	5.80	5.70	0	0	0
04/09/2025	5.80	3,300	5.80	5.80	5.70	0	0	0
03/09/2025	5.70	5,500	5.80	5.80	5.70	0	0	0
29/08/2025	5.70	10,200	5.70	5.80	5.70	0	0	0
28/08/2025	5.70	7,300	5.70	5.80	5.70	0	0	0
27/08/2025	5.80	13,500	5.80	5.80	5.70	0	0	0
26/08/2025	5.70	6,900	5.80	5.80	5.60	0	0	0
25/08/2025	5.80	10,800	5.80	5.80	5.60	0	0	0
22/08/2025	5.70	14,800	5.70	5.70	5.50	0	0	0
21/08/2025	5.70	24,700	5.80	5.80	5.50	0	0	0
20/08/2025	5.70	12,500	5.90	5.90	5.70	0	0	0
19/08/2025	6	65,400	5.60	6	5.60	0	0	0
18/08/2025	5.60	36,400	5.70	5.70	5.50	0	0	0
15/08/2025	5.70	20,200	5.80	5.80	5.60	0	0	0
14/08/2025	5.80	6,600	5.80	5.80	5.70	300	0	0.0
13/08/2025	5.80	159,100	6	6	5.50	0	0	0
12/08/2025	6	13,100	6	6	5.90	0	0	0
11/08/2025	5.90	11,100	6	6	5.90	0	0	0
08/08/2025	6	44,100	5.90	6	5.80	0	0	0
07/08/2025	6	15,300	6	6	5.90	0	0	0
06/08/2025	6	20,700	5.80	6.10	5.80	0	0	0
05/08/2025	5.90	46,400	5.90	6.10	5.90	0	0	0
04/08/2025	5.90	126,500	6	6.10	5.50	0	0	0
01/08/2025	6.10	43,000	6.20	6.20	5.70	0	0	0
31/07/2025	6.20	10,600	6.20	6.20	6	0	0	0
30/07/2025	6	44,800	5.20	6.20	5.20	0	0	0
29/07/2025	6.20	54,600	6.50	6.50	5.90	0	0	0
28/07/2025	6.40	38,300	6.40	6.60	6.30	0	0	0
25/07/2025	6.30	30,800	6.60	6.80	6.30	0	0	0
24/07/2025	6.60	260,500	7.50	7.50	6.40	0	0	0
23/07/2025	7.40	4,400	7.50	7.70	7.40	0	0	0
22/07/2025	7.70	24,900	7.50	7.90	7.40	0	0	0
21/07/2025	7.40	80,400	7.50	7.80	7.40	0	0	0
18/07/2025	7.50	38,000	7.30	7.50	7	0	0	0
17/07/2025	7.30	23,100	7.50	7.60	6.90	0	0	0
16/07/2025	7.50	30,300	7.40	7.80	7.20	0	0	0
15/07/2025	7.30	34,900	7.20	7.70	7.20	0	0	0
14/07/2025	7.30	62,200	6.90	7.50	6.90	0	0	0
11/07/2025	7	107,900	6.90	7.10	6.50	0	0	0
10/07/2025	6.80	46,000	7	7.20	6.70	0	0	0
09/07/2025	6.90	68,900	7.30	7.40	6.50	0	0	0
08/07/2025	7.20	767,400	6.60	7.40	6.60	0	0	0
07/07/2025	6.60	20,300	6.20	6.70	6.20	0	0	0
04/07/2025	6.20	207,000	5.90	6.50	5.90	0	0	0
03/07/2025	6	52,700	5.60	6	5.60	0	0	0
02/07/2025	5.60	16,300	5.70	5.80	5.60	0	0	0
01/07/2025	5.70	39,000	5.70	5.80	5.50	0	0	0
30/06/2025	5.70	53,900	5.30	5.70	5.30	0	0	0

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-12)	-0.20	-4.76%	23,400	0	0	3.90 4.20 4
2 tháng (2026-07-13)	-0.10	-2.44%	80,200	0	0	3.60 4.30 4
3 tháng (2026-06-15)	-0.30	-6.98%	411,100	0	0	3.60 4.30 4
6 tháng (2026-03-16)	-1.10	-21.57%	900,900	0	0	3.60 5.10 4
12 tháng (2025-09-16)	-1.70	-29.82%	1,949,900	9,200	0.0	3.60 6.20 4
24 tháng (2024-09-23)	-2.10	-34.43%	12,356,892	12,700	0.0	3.60 9.80 4
36 tháng (2023-09-27)	-1.30	-24.53%	16,691,724	8,900	0.0	3.60 17.30 4
60 tháng (2021-10-07)	-9.50	-70.37%	22,813,425	-15,388	-0.3	3.60 17.30 4

CTCP Phát triển Phụ gia và Sản phẩm Dầu Mỏ (app)

THỐNG KÊ GIAO DỊCH