Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
30/05/2024	7.68	7,432	7.77	7.77	7.68	0	0	0
29/05/2024	7.68	8,300	7.86	7.86	7.68	0	0	0
28/05/2024	7.86	1,300	7.86	7.95	7.86	0	0	0
27/05/2024	7.86	1,242	7.95	7.95	7.86	0	0	0
24/05/2024	7.59	4,203	7.68	7.68	7.50	0	0	0
23/05/2024	7.50	10	7.59	7.59	7.59	0	0	0
22/05/2024	7.50	3,400	7.68	7.77	7.50	0	0	0
21/05/2024	7.59	100	7.59	7.59	7.59	0	0	0
20/05/2024	7.50	200	7.50	7.50	7.50	0	0	0
17/05/2024	6.43	5,400	6.34	6.43	6.34	0	0	0
16/05/2024	7.59	10,900	7.68	7.68	7.59	0	0	0
15/05/2024	7.68	100	7.68	7.68	7.68	0	0	0
14/05/2024	7.86	0	7.86	7.86	7.86	0	0	0
13/05/2024	7.86	100	7.86	7.86	7.86	0	0	0
10/05/2024	7.50	800	7.68	7.68	7.50	0	0	0
09/05/2024	7.59	17	7.59	7.59	7.59	0	0	0
08/05/2024	7.59	200	7.59	7.59	7.59	0	0	0
07/05/2024	7.68	0	7.68	7.68	7.68	0	0	0
06/05/2024	7.68	600	7.59	7.68	7.59	0	0	0
03/05/2024	7.68	0	7.68	7.68	7.68	0	0	0
02/05/2024	7.68	200	7.68	7.68	7.68	0	0	0
01/05/2024	8.57	0	8.57	8.57	8.57	0	0	0
30/04/2024	6.43	5,400	6.34	6.43	6.34	0	0	0
29/04/2024	6.43	5,400	6.34	6.43	6.34	0	0	0
26/04/2024	7.68	100	7.68	7.68	7.68	0	0	0
25/04/2024	7.68	0	7.68	7.68	7.68	0	0	0
24/04/2024	7.68	800	7.68	7.68	7.68	0	0	0
23/04/2024	7.68	200	7.68	7.68	7.68	0	0	0
22/04/2024	7.32	0	7.32	7.32	7.32	0	0	0
19/04/2024	7.32	0	7.32	7.32	7.32	0	0	0
18/04/2024	6.43	5,400	6.34	6.43	6.34	0	0	0
17/04/2024	7.32	1,000	7.32	7.32	7.32	0	0	0
16/04/2024	7.68	100	7.68	7.68	7.68	0	0	0
15/04/2024	7.77	0	7.77	7.77	7.77	0	0	0
12/04/2024	7.77	0	7.77	7.77	7.77	0	0	0
11/04/2024	7.77	0	7.77	7.77	7.77	0	0	0
10/04/2024	7.77	0	7.77	7.77	7.77	0	0	0
09/04/2024	7.77	608	7.77	7.77	7.77	0	0	0
08/04/2024	8.03	2	8.03	8.03	8.03	0	0	0
05/04/2024	8.03	200	8.03	8.03	8.03	0	0	0
04/04/2024	7.59	1,000	7.59	7.59	7.59	0	0	0
03/04/2024	7.86	500	7.86	7.86	7.86	0	0	0
02/04/2024	7.68	105	7.68	7.68	7.68	0	0	0
01/04/2024	7.77	100	7.77	7.77	7.77	0	0	0
29/03/2024	7.77	2	7.77	7.77	7.77	0	0	0
28/03/2024	7.77	200	7.77	7.77	7.77	0	0	0
27/03/2024	7.77	14	7.77	7.77	7.77	0	0	0
26/03/2024	7.77	0	7.77	7.77	7.77	0	0	0
25/03/2024	7.77	4,078	7.77	7.77	7.77	0	0	0
22/03/2024	7.68	5,510	7.68	7.68	7.68	0	0	0
21/03/2024	7.86	3,200	7.68	7.86	7.68	0	0	0
20/03/2024	7.59	100	7.59	7.59	7.59	0	0	0
19/03/2024	7.77	1,510	7.77	7.77	7.77	0	0	0
18/03/2024	7.77	532	7.77	7.77	7.77	0	0	0
15/03/2024	7.86	1,300	7.59	7.86	7.59	0	0	0
14/03/2024	7.95	2,000	7.59	7.95	7.59	0	0	0
13/03/2024	7.95	2,008	7.95	7.95	7.95	0	0	0
12/03/2024	7.86	10,200	7.77	7.86	7.68	0	0	0
11/03/2024	7.77	544	7.86	7.86	7.77	0	0	0
08/03/2024	7.86	156	7.86	7.86	7.86	0	0	0
07/03/2024	7.86	2,100	7.68	7.95	7.68	0	0	0
06/03/2024	7.68	2,000	7.95	7.95	7.59	0	0	0
05/03/2024	7.68	271	8.03	8.03	7.68	0	0	0
04/03/2024	7.68	4,502	7.68	7.68	7.68	0	0	0
01/03/2024	7.68	500	7.86	7.86	7.68	0	0	0
29/02/2024	7.77	1,407	7.95	7.95	7.77	0	0	0
28/02/2024	7.77	26,536	7.77	7.86	7.77	0	0	0
27/02/2024	7.77	3,078	7.86	7.86	7.77	0	0	0
26/02/2024	7.95	0	7.95	7.95	7.95	0	0	0
23/02/2024	7.95	1,901	7.95	7.95	7.95	0	0	0
22/02/2024	7.95	3,200	7.95	7.95	7.95	0	0	0
21/02/2024	7.95	2,300	7.95	7.95	7.95	0	0	0
20/02/2024	7.95	0	7.95	7.95	7.95	0	0	0
19/02/2024	7.95	3,000	7.95	7.95	7.95	0	0	0
16/02/2024	7.86	0	7.86	7.86	7.86	0	0	0
15/02/2024	7.86	1,182	7.86	7.86	7.86	0	0	0
14/02/2024	6.43	5,400	6.34	6.43	6.34	0	0	0
13/02/2024	6.43	5,400	6.34	6.43	6.34	0	0	0
12/02/2024	7.23	1,600	7.32	7.32	7.23	0	0	0
09/02/2024	7.59	0	7.59	7.59	7.59	0	0	0
08/02/2024	7.50	1	7.50	7.50	7.50	0	0	0
07/02/2024	7.77	3,500	7.77	7.77	7.77	0	0	0
06/02/2024	7.68	4,302	7.77	7.77	7.68	0	0	0
05/02/2024	7.77	2,000	7.77	7.77	7.77	0	0	0
02/02/2024	7.77	1,200	7.77	7.77	7.77	0	0	0
01/02/2024	7.77	1,000	7.77	7.77	7.77	0	0	0
31/01/2024	7.77	0	7.77	7.77	7.77	0	0	0
30/01/2024	7.77	0	7.77	7.77	7.77	0	0	0
29/01/2024	7.77	105	7.77	7.77	7.77	0	0	0
26/01/2024	7.59	202	7.59	7.59	7.59	0	0	0
25/01/2024	7.59	1,600	7.68	7.68	7.59	0	0	0
24/01/2024	7.68	2,600	7.59	7.68	7.59	0	0	0
23/01/2024	7.86	4,802	7.59	7.95	7.59	0	0	0
22/01/2024	7.95	3	7.95	7.95	7.95	0	0	0
19/01/2024	7.86	200	8.03	8.03	7.86	0	0	0
18/01/2024	7.95	300	8.12	8.12	7.95	0	0	0
17/01/2024	8.21	603	7.68	8.21	7.68	0	0	0
16/01/2024	7.77	0	7.77	7.77	7.77	0	0	0
15/01/2024	7.77	7,400	7.77	7.86	7.77	0	0	0
12/01/2024	7.77	10,510	7.77	7.77	7.77	0	0	0

Page:
<<
6
7
8
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-18)	1.30	18.84%	107,700	0	0	6.90 8.20 7.90
2 tháng (2026-07-20)	1.50	22.39%	164,800	0	0	6.50 8.20 7.90
3 tháng (2026-06-19)	1.20	17.14%	205,200	0	0	6.40 8.20 7.90
6 tháng (2026-03-23)	0.51	6.66%	598,500	0	0	6.40 8.20 7.90
12 tháng (2025-09-22)	0.71	9.44%	1,958,200	0	0	6.40 12.49 7.90
24 tháng (2024-09-27)	0.34	4.29%	2,412,977	0	0	6.40 12.49 7.90
36 tháng (2023-10-03)	0.70	9.35%	2,962,560	0	0	6.40 12.49 7.90
60 tháng (2021-10-13)	-3.46	-29.67%	5,523,207	-1,900	-0.0	5.91 14.14 7.90

CTCP Xăng dầu Dầu khí Vũng Áng (pov)

THỐNG KÊ GIAO DỊCH