Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/01/2024	29.62	91,672	29.62	30.09	29.15	0	0	0
22/01/2024	29.43	45,667	29.43	29.62	29.05	0	0	0
19/01/2024	29.33	43,924	29.33	29.62	29.33	400	200	0.0
18/01/2024	29.43	44,200	29.24	29.43	29.15	1,000	100	0.0
17/01/2024	29.24	54,855	29.43	29.71	29.24	600	5,500	-0.2
16/01/2024	29.43	37,814	29.24	29.43	29.24	0	200	-0.0
15/01/2024	29.24	34,196	29.71	29.71	28.86	0	0	0
12/01/2024	29.05	169,679	29.71	29.99	29.05	0	0	0
11/01/2024	29.71	87,535	29.90	30.18	29.62	0	0	0
10/01/2024	30.09	87,405	29.81	30.09	29.24	0	11,105	-0.3
09/01/2024	30.09	91,271	30.56	30.75	30.09	0	1,000	-0.0
08/01/2024	30.56	181,026	30.75	30.94	30.18	0	0	0
05/01/2024	30.28	223,402	30.18	30.84	30.18	0	3,600	-0.1
04/01/2024	30.18	56,552	30.18	30.37	30.09	0	1,100	-0.0
03/01/2024	30.18	264,560	29.33	31.13	29.33	1,000	10,200	-0.3
02/01/2024	29.33	91,958	31.03	31.03	29.15	0	0	0
29/12/2023	29.24	85,644	29.43	29.62	29.24	4,700	0	0.1
28/12/2023	29.24	57,306	29.43	29.52	29.24	0	1,700	-0.1
27/12/2023	29.33	78,053	30.09	30.09	29.33	0	10,600	-0.3
26/12/2023	29.90	54,115	30.18	30.18	29.81	0	300	-0.0
25/12/2023	29.81	49,200	29.52	30.18	29.52	0	0	0
22/12/2023	29.52	41,503	29.62	29.71	29.43	0	0	0
21/12/2023	29.62	16,208	29.52	29.62	29.15	0	0	0
20/12/2023	29.62	37,706	29.15	29.81	29.15	0	200	-0.0
19/12/2023	29.15	87,412	28.77	29.15	28.77	0	0	0
18/12/2023	28.96	123,543	29.81	29.81	28.86	200	0	0.0
15/12/2023	29.81	148,025	27.35	30.37	27.35	0	0	0
14/12/2023	30.37	109,550	30.75	31.13	30.37	0	1,000	-0.0
13/12/2023	30.75	218,312	31.03	31.98	30.65	100	0	0.0
12/12/2023	31.03	79,030	30.94	31.13	30.75	0	0	0
11/12/2023	31.03	48,552	31.13	31.41	30.65	0	0	0
08/12/2023	31.13	149,319	30.84	31.22	30.56	0	0	0
07/12/2023	30.84	271,800	31.13	31.60	30.18	100	0	0.0
06/12/2023	31.13	224,168	31.31	31.69	30.65	200	0	0.0
05/12/2023	31.31	177,494	30.65	31.41	30.47	0	0	0
04/12/2023	30.47	596,243	28.58	30.65	28.58	0	25,500	-0.8
01/12/2023	28.58	58,408	28.49	28.86	28.01	1,000	2,000	0
30/11/2023	28.39	89,307	28.77	29.05	28.39	0	0	0
29/11/2023	28.58	57,453	28.77	28.77	28.30	0	800	-0.0
28/11/2023	28.20	51,701	27.82	28.30	27.64	0	1,000	-0.0
27/11/2023	27.82	83,634	28.30	28.30	27.82	0	1,200	-0.0
24/11/2023	28.30	171,107	28.77	28.77	27.35	0	1,000	-0.0
23/11/2023	28.58	212,609	29.15	29.99	28.58	0	500	-0.0
22/11/2023	28.96	104,556	28.58	29.24	28.58	0	0	0
21/11/2023	28.58	92,586	29.15	29.15	28.11	0	0	0
20/11/2023	28.20	73,117	28.11	28.58	27.35	0	0	0
17/11/2023	28.11	214,827	28.96	29.24	28.11	0	49,500	-1.5
16/11/2023	28.86	86,525	28.49	28.86	28.11	800	0	0.0
15/11/2023	28.39	191,377	28.30	29.15	28.20	10,000	4,100	0.2
14/11/2023	28.20	127,140	28.01	28.58	28.01	0	700	-0.0
13/11/2023	27.73	132,238	28.30	28.67	27.26	0	3,400	-0.1
10/11/2023	28.30	339,032	28.96	28.96	26.32	0	3,100	-0.1
09/11/2023	28.96	209,182	28.96	29.43	28.67	1,900	10,500	-0.3
08/11/2023	28.96	246,360	26.88	28.96	26.88	19,800	3,500	0.5
07/11/2023	27.16	226,365	27.16	27.82	26.69	29,800	1,400	0
06/11/2023	27.16	104,232	27.07	27.45	26.88	13,600	1,500	0.3
03/11/2023	26.98	134,900	27.07	27.45	26.50	33,200	1,800	0.9
02/11/2023	27.07	277,200	24.71	27.16	24.90	2,900	20,000	-0.5
01/11/2023	24.71	115,900	24.15	24.81	22.26	1,500	0	0.0
31/10/2023	24.15	206,100	24.62	25.47	22.17	22,000	0	0.6
30/10/2023	24.62	105,200	26.41	26.41	24.62	231	0	0.0
27/10/2023	26.41	75,600	26.32	26.60	24.81	9	0	0
26/10/2023	26.32	260,800	28.96	28.96	26.13	200	1,800	-0.0
25/10/2023	28.96	95,700	29.05	29.52	28.86	300	1,700	-0.0
24/10/2023	29.05	77,800	28.86	29.52	28.58	100	0	0.0
23/10/2023	28.86	77,000	30.09	30.18	28.77	100	0	0.0
20/10/2023	30.09	155,400	27.92	30.09	27.16	1,035	0	0.0
19/10/2023	27.92	136,700	28.58	29.05	27.82	0	0	0
18/10/2023	28.58	281,500	31.03	31.13	28.01	30	0	0.0
17/10/2023	31.03	116,800	31.69	32.16	31.03	3,900	0	0.1
16/10/2023	31.69	175,700	32.35	32.82	31.69	0	0	0
13/10/2023	32.35	121,000	32.73	32.82	32.07	0	0	0
12/10/2023	32.73	207,700	32.54	33.30	32.35	1,000	0	0.0
11/10/2023	32.54	127,800	32.35	32.73	32.07	0	0	0
10/10/2023	32.35	243,600	32.07	32.82	32.16	0	0	0
09/10/2023	32.07	111,900	31.69	32.35	31.79	0	0	0
06/10/2023	31.69	81,900	31.22	31.69	30.65	0	0	0
05/10/2023	31.22	94,600	31.41	32.07	31.03	0	0	0
04/10/2023	31.41	120,400	30.18	31.60	30.18	0	200	-0.0
03/10/2023	30.18	217,600	32.35	32.64	30.18	0	400	-0.0
02/10/2023	32.35	121,100	31.88	32.54	31.60	0	0	0
29/09/2023	31.88	75,600	31.50	32.54	31.13	0	0	0
28/09/2023	31.50	138,200	31.41	32.54	31.41	11,700	0	0.4
27/09/2023	31.41	153,300	30.94	31.60	30.47	0	0	0
26/09/2023	30.94	246,600	30.84	31.60	30.18	1,500	0	0.0
25/09/2023	30.84	209,900	32.92	33.48	30.65	1,600	0	0.1
22/09/2023	32.92	349,000	34.43	34.43	32.07	100	0	0.0
21/09/2023	34.43	365,800	34.52	35.37	34.43	0	0	0
20/09/2023	34.52	140,300	34.14	34.52	34.14	0	1,500	-0.1
19/09/2023	34.14	147,500	34.05	34.52	33.67	0	0	0
18/09/2023	34.05	332,100	34.99	34.99	33.77	1,000	0	0.0
15/09/2023	34.99	188,300	34.80	36.31	34.80	0	0	0
14/09/2023	34.80	432,800	35.56	36.31	34.80	1,000	0	0.0
13/09/2023	35.56	590,400	34.90	36.69	35.09	0	10,000	-0.4
12/09/2023	34.90	208,600	34.33	34.90	34.33	0	0	0
11/09/2023	34.33	321,700	34.62	35.37	34.33	0	1,200	-0.0
08/09/2023	34.62	211,400	34.90	34.99	34.52	0	1,000	-0.0
07/09/2023	34.90	441,400	34.24	35.18	34.24	0	0	0
06/09/2023	34.24	215,900	33.86	34.43	33.58	0	0	0
05/09/2023	33.86	188,600	33.58	34.43	33.67	300	167	0.0

Page:
<<
5
6
7
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	9.40	38.52%	17,319,800	-28,900	-0.9	24.20 35.90 34.60
2 tháng (2025-11-28)	8.30	32.55%	19,489,900	-211,900	-5.6	24 35.90 34.60
3 tháng (2025-10-29)	7.30	27.55%	22,264,400	-299,800	-7.9	24 35.90 34.60
6 tháng (2025-07-31)	4.90	16.96%	57,376,800	288,600	8.2	24 35.90 34.60
12 tháng (2025-02-03)	9.37	38.34%	114,981,654	697,930	17.5	18.54 35.90 34.60
24 tháng (2024-02-07)	3.99	13.40%	173,830,895	66,464	0.0	18.54 35.90 34.60
36 tháng (2023-02-13)	9.65	39.98%	268,263,719	-70,396	-4.8	18.54 38.11 34.60
60 tháng (2021-02-22)	11.33	50.44%	523,222,256	-1,051,429	-31.3	12.38 43.59 34.60

Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

THỐNG KÊ GIAO DỊCH