Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
31/08/2023	33.58	288,900	32.73	34.33	32.82	0	0	0
30/08/2023	32.73	185,900	32.82	32.92	32.54	1,700	0	0.1
29/08/2023	32.82	179,400	33.01	33.39	32.54	0	95	-0.0
28/08/2023	33.01	158,500	33.11	33.30	32.82	2,000	0	0.1
25/08/2023	33.11	293,000	32.64	33.30	32.64	1,000	0	0
24/08/2023	32.64	168,500	32.35	32.82	32.26	0	1,000	-0.0
23/08/2023	32.35	274,100	32.07	32.82	32.26	0	0	0
22/08/2023	32.07	399,600	31.41	32.35	30.56	0	2,500	-0.1
21/08/2023	31.41	271,600	32.35	32.73	31.41	1,200	0	0.0
18/08/2023	32.35	684,900	35.94	35.94	32.35	28	0	0.0
17/08/2023	35.94	187,900	36.31	36.50	35.94	1,500	0	0.1
16/08/2023	36.31	162,100	36.31	36.69	36.03	1,400	0	0.1
15/08/2023	36.31	143,000	36.03	36.50	36.03	100	0	0.0
14/08/2023	36.03	239,100	35.94	36.79	35.84	0	0	0
11/08/2023	35.94	278,300	36.22	36.41	35.65	0	0	0
10/08/2023	36.22	414,800	36.50	36.60	35.75	0	0	0
09/08/2023	36.50	364,100	36.88	37.16	36.41	100	0	0.0
08/08/2023	36.88	314,900	37.07	37.35	36.69	2,000	0	0.1
07/08/2023	37.07	363,900	37.26	38.20	36.79	2,600	0	0.1
04/08/2023	37.26	283,500	36.60	37.26	36.50	0	0	0
03/08/2023	36.60	224,600	36.79	37.35	36.50	0	0	0
02/08/2023	36.79	268,300	36.60	37.26	36.60	0	15,000	-0.6
01/08/2023	36.60	354,800	37.26	37.82	36.60	1,600	400	0.0
31/07/2023	37.26	340,400	37.07	37.45	36.60	1,001	0	0.0
28/07/2023	37.07	327,200	37.16	37.54	36.60	0	400	-0.0
27/07/2023	37.16	340,200	37.54	38.20	36.69	1,000	0	0.0
26/07/2023	37.54	244,800	37.35	37.73	36.88	0	200	-0.0
25/07/2023	37.35	390,000	38.11	38.29	37.16	500	0	0.0
24/07/2023	38.11	1,274,100	36.13	39.14	36.13	0	0	0
21/07/2023	36.13	346,900	35.47	36.13	35.56	0	2,600	-0.1
20/07/2023	35.47	247,500	35.37	35.94	35.37	0	0	0
19/07/2023	35.37	240,000	35.56	36.31	35.37	2,100	1,100	0.0
18/07/2023	35.56	310,600	35.65	36.03	35.47	0	0	0
17/07/2023	35.65	572,600	36.03	36.41	35.56	1,000	3,400	-0.1
14/07/2023	36.03	404,900	36.50	36.79	35.94	0	0	0
13/07/2023	36.50	250,700	36.22	37.26	36.13	0	200	-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 (2025-11-04)	-1.30	-4.85%	2,500,900	-268,400	-7.0	25.30 27 26
2 tháng (2025-10-06)	-3.50	-12.07%	8,242,800	-288,700	-8.2	24.90 29.20 26
3 tháng (2025-09-05)	-1.90	-6.93%	17,880,900	400,300	11.6	24.90 29.80 26
6 tháng (2025-06-09)	0.10	0.39%	59,288,400	410,900	11.9	24.50 30 26
12 tháng (2024-12-09)	4.21	19.76%	108,605,436	789,507	20.1	18.54 30 26
24 tháng (2023-12-15)	-4.31	-14.45%	158,304,325	79,559	-0.1	18.54 33.20 26
36 tháng (2022-12-20)	5.32	26.33%	263,782,272	164,504	1.6	18.54 38.11 26
60 tháng (2020-12-30)	1.11	4.56%	519,825,822	-397,229	-14.6	12.38 43.59 26

Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

THỐNG KÊ GIAO DỊCH