Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/03/2026	5	11,500	5	5.20	5	0	0	0
12/03/2026	5	7,000	4.90	5.40	4.80	0	0	0
11/03/2026	4.90	9,500	5	5	4.80	0	0	0
10/03/2026	5.20	29,400	5.10	5.40	4.80	0	0	0
09/03/2026	5.40	24,800	5.70	5.90	5.20	0	0	0
06/03/2026	5.60	21,000	5.50	5.70	5.50	0	0	0
05/03/2026	5.40	17,000	5.50	5.80	5.40	0	0	0
04/03/2026	5.90	111,900	6.20	6.50	5.50	0	0	0
03/03/2026	6.20	83,300	6.20	6.20	5.60	0	0	0
02/03/2026	5.40	96,600	5.10	5.40	5.10	0	0	0
27/02/2026	4.70	10,000	4.60	4.90	4.60	0	0	0
26/02/2026	4.90	0	4.90	4.90	4.90	0	0	0
25/02/2026	4.90	600	4.80	4.90	4.80	0	0	0
24/02/2026	4.90	800	4.90	4.90	4.90	0	0	0
23/02/2026	4.90	4,900	5	5	4.90	0	0	0
13/02/2026	4.60	4,000	4.60	4.60	4.60	0	0	0
12/02/2026	4.70	4,400	4.70	4.70	4.60	0	0	0
11/02/2026	4.70	4,700	4.80	4.80	4.60	100	0	0.0
10/02/2026	4.70	700	4.70	4.80	4.70	0	0	0
09/02/2026	4.70	200	4.80	4.80	4.70	0	0	0
06/02/2026	4.70	1,000	4.80	4.80	4.70	0	0	0
05/02/2026	4.80	4,500	4.70	4.80	4.60	0	0	0
04/02/2026	4.70	5,300	4.90	4.90	4.60	0	0	0
03/02/2026	4.90	7,600	5	5	4.70	0	0	0
02/02/2026	5	2,300	4.90	5	4.90	0	0	0
30/01/2026	4.90	4,400	4.80	4.90	4.80	0	0	0
29/01/2026	4.80	2,100	4.90	5.20	4.80	0	0	0
28/01/2026	4.80	8,800	4.80	4.90	4.70	0	0	0
27/01/2026	5	0	5	5	5	0	0	0
26/01/2026	5	1,200	5	5	5	0	0	0
23/01/2026	5.10	0	5.10	5.10	5.10	0	0	0
22/01/2026	5.10	200	5	5.10	5	0	0	0
21/01/2026	5	6,600	5.10	5.10	5	0	0	0
20/01/2026	5	4,900	5	5	4.80	0	0	0
19/01/2026	4.90	8,900	4.80	5	4.80	0	0	0
16/01/2026	4.80	1,500	5	5	4.80	0	0	0
15/01/2026	4.80	9,500	4.80	5	4.80	0	0	0
14/01/2026	4.80	22,200	5.20	5.20	4.70	0	0	0
13/01/2026	5	800	5.10	5.10	4.70	0	0	0
12/01/2026	5.10	0	5.10	5.10	5.10	0	0	0
09/01/2026	5	3,400	5.20	5.20	5	0	0	0
08/01/2026	5.20	9,100	5	5.20	5	0	0	0
07/01/2026	5.10	4,500	5.10	5.10	5.10	0	0	0
06/01/2026	5.10	16,600	5.20	5.20	5	0	0	0
05/01/2026	5.10	6,400	4.90	5.10	4.90	0	0	0
31/12/2025	5.10	5,100	4.80	5.10	4.80	0	0	0
30/12/2025	5.10	2,700	4.90	5.10	4.90	0	0	0
29/12/2025	5	1,500	5	5	5	0	0	0
26/12/2025	5	1,000	5	5	5	0	0	0
25/12/2025	5	500	5	5	5	0	0	0
24/12/2025	5	600	5	5.10	5	0	0	0
23/12/2025	5.10	6,400	5.10	5.20	5	0	0	0
22/12/2025	5	9,400	4.90	5	4.80	0	0	0
19/12/2025	5.10	13,200	5.20	5.20	4.90	0	0	0
18/12/2025	5.10	13,400	5.20	5.20	4.90	0	0	0
17/12/2025	5.20	2,400	4.70	5.30	4.70	0	0	0
16/12/2025	5.10	8,400	5.10	5.20	5	0	0	0
15/12/2025	5.20	2,700	4.60	5.30	4.60	0	0	0
12/12/2025	5.20	2,300	5.40	5.40	5.20	0	900	-0.0
11/12/2025	5.20	2,100	5	5.30	5	0	0	0
10/12/2025	5.40	200	5.40	5.40	5.40	0	0	0
09/12/2025	5.30	3,400	5.20	5.30	5.10	0	0	0
08/12/2025	5.20	7,300	5.30	5.30	5.20	0	0	0
05/12/2025	5.30	2,600	5.30	5.30	5.30	0	0	0
04/12/2025	5.40	3,200	5.30	5.40	5.30	0	0	0
03/12/2025	5.40	600	5.30	5.40	5.30	0	0	0
02/12/2025	5.20	11,000	5.30	5.50	5.10	0	0	0
01/12/2025	5.30	500	5.30	5.30	5.30	0	0	0
28/11/2025	5.40	2,100	5.40	5.40	5.40	0	0	0
27/11/2025	5.40	2,300	5.20	5.40	5.20	0	0	0
26/11/2025	5.30	2,500	5.30	5.30	5.20	0	0	0
25/11/2025	5.20	2,600	5.30	5.30	5.10	0	0	0
24/11/2025	5.30	12,700	5.40	5.40	5.10	0	0	0
21/11/2025	5.40	2,700	5.40	5.40	5.40	0	0	0
20/11/2025	5.40	20,800	5.40	5.50	5.30	0	0	0
19/11/2025	5.40	29,600	5.40	5.50	5.40	0	0	0
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

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	0.30	6.38%	429,900	100	0.0	4.60 6.20 5
2 tháng (2026-01-12)	-0.10	-1.96%	522,600	100	0.0	4.60 6.20 5
3 tháng (2025-12-15)	-0.20	-3.85%	629,900	100	0.0	4.60 6.20 5
6 tháng (2025-09-15)	-0.70	-12.28%	1,049,100	9,200	0.0	4.60 6.20 5
12 tháng (2025-03-18)	-1.90	-27.54%	9,410,400	12,600	0.1	4.60 8.10 5
24 tháng (2024-03-25)	0.30	6.38%	15,438,892	12,700	0.0	4.30 17.30 5
36 tháng (2023-03-29)	0.50	11.11%	17,207,953	12,700	0.0	4.20 17.30 5
60 tháng (2021-04-08)	-4.10	-45.05%	23,829,263	8,215	-0.1	4.20 17.30 5

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

THỐNG KÊ GIAO DỊCH