Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/07/2026	18.40	46,500	18.10	18.50	18	0	2,400	0
28/07/2026	18	175,200	18	18	17.40	7,500	7,200	0
27/07/2026	17.70	101,100	18.40	18.70	17.70	0	2,800	0
24/07/2026	18.40	54,100	18.40	18.70	18	1,700	1,700	0
23/07/2026	18.40	87,800	18	18.60	17.50	0	0	0
22/07/2026	18	74,800	18.20	18.50	18	8,100	0	0
21/07/2026	18.20	128,200	18.60	18.60	17	4,300	9,700	0
20/07/2026	18.60	170,200	19.30	20	18.20	0	0	0
17/07/2026	19.30	184,900	20	20	18.70	0	0	0
16/07/2026	20	175,800	20.10	20.50	18.10	9,700	0	0
15/07/2026	20.10	61,700	20.70	20.70	20.10	0	0	0
14/07/2026	20.70	105,800	20.60	21	20.30	0	3,800	0
13/07/2026	20.20	108,300	21	21	20.20	0	12,700	0
10/07/2026	20.70	35,500	21	21	20.70	0	0	0
09/07/2026	20.80	200,900	21.20	22.60	20.70	3,700	0	0
08/07/2026	20.60	51,600	20.50	20.90	20.50	10,500	0	0
07/07/2026	20.50	88,500	20.90	21	20.30	2,200	0	0
06/07/2026	21	211,700	21.10	21.10	20.10	0	9,900	0
03/07/2026	21.10	79,600	21	21.10	20.90	0	0	0
02/07/2026	21	34,200	21.10	21.10	20.60	0	0	0
01/07/2026	21.10	100,800	20.90	21.40	20.90	9,400	0	0
30/06/2026	20.90	113,500	20.80	21.20	20.80	500	0	0
29/06/2026	20.90	63,600	20.50	20.90	20.30	0	0	0
26/06/2026	20.30	33,700	20.30	20.60	20.30	0	2,428	0
25/06/2026	20.30	98,100	20.70	20.70	20.30	0	5,000	0
24/06/2026	20.70	87,800	20.80	20.80	20.60	0	0	0
23/06/2026	20.90	153,600	21.20	21.20	20.70	4,900	18,300	0
22/06/2026	21.20	47,700	21.20	21.40	21.10	0	2,600	0
19/06/2026	21.10	76,900	21.40	21.50	21	0	1,000	0
18/06/2026	21.40	167,900	21.20	21.60	21.10	18,300	0	0
17/06/2026	21.20	109,400	21	21.20	21	1,800	0	0
16/06/2026	21	115,100	21	21.20	20.30	1,800	1,000	0
15/06/2026	21	166,200	21	21.10	20.60	0	1,100	0
12/06/2026	21	63,000	21.10	21.50	21	0	1,000	0
11/06/2026	21.10	90,600	20.90	21.40	20.60	1,000	6,400	0
10/06/2026	20.90	161,200	21.30	21.30	20.90	1,100	1,100	0
09/06/2026	21.20	109,000	21.40	21.50	20.90	0	3,800	0
08/06/2026	21.40	82,400	21.60	21.60	21.20	0	4,800	0
05/06/2026	21.60	93,800	21.60	21.70	21.40	6,600	1,400	0
04/06/2026	21.40	146,200	21.50	22.50	21.30	2,500	12,300	0
03/06/2026	21.20	134,200	20.10	21.60	20.10	0	14,500	0
02/06/2026	21.50	178,600	21.90	22	21.30	0	30,400	0
01/06/2026	21.90	120,500	21.80	22	21.50	500	17,600	0
29/05/2026	21.80	113,500	21.60	22	21.40	2,600	22,500	0
28/05/2026	21.60	163,700	21.60	22.20	21.60	1,400	22,300	0
27/05/2026	21.60	191,500	21.60	22	21.50	1,000	23,700	0
26/05/2026	21.60	190,200	22	22.20	21.40	0	11,000	0
25/05/2026	21.80	154,600	22.80	23	21.60	0	29,700	0
22/05/2026	22.10	193,400	22.50	22.80	21.30	6,800	18,500	0
21/05/2026	22.50	153,500	23.20	23.20	22.20	0	32,400	0
20/05/2026	23.20	643,900	23.50	23.50	20.90	65,500	43,800	0
19/05/2026	23.10	723,800	24.60	25.30	23.10	49,300	2,513	0
18/05/2026	24.40	1,598,900	22.40	24.50	22.40	117,700	23,900	0
15/05/2026	22.40	320,400	21.80	22.50	21.60	43,800	0	0
14/05/2026	22	232,600	22.50	22.80	21.80	2,700	1,000	0
13/05/2026	22.40	450,700	21.30	23	21.30	25,100	400	0
12/05/2026	21.30	117,800	21.30	21.50	21.20	0	700	0
11/05/2026	21.30	191,400	21.20	21.60	20.80	0	5,100	0
08/05/2026	21.20	397,700	22	22.10	21.20	0	246,200	0
07/05/2026	22	291,700	22.40	22.60	21.90	0	31,400	0
06/05/2026	22.40	181,500	22.50	22.50	22.20	5,100	12,600	0
05/05/2026	22.50	454,200	22.10	22.50	22.10	27,600	259,100	0
04/05/2026	22.10	144,800	23	23	21.80	3,900	13,200	0
29/04/2026	21.90	241,800	21.80	22.10	21.30	23,300	11,400	0
28/04/2026	21.80	246,400	22.60	22.60	21.80	0	31,700	0
24/04/2026	22.40	163,000	22.50	23	22.40	1,600	15,500	0
23/04/2026	22.50	303,600	22.60	23	21.90	15,400	38,500	0
22/04/2026	22.50	394,700	23.20	23.30	22.50	5,700	37,800	0
21/04/2026	23.10	245,300	23.40	23.60	23.10	0	6,600	0
20/04/2026	23.40	161,000	23.30	23.80	23.30	0	10,600	0
17/04/2026	23.30	288,000	23.20	23.70	23.20	3,300	6,200	0
16/04/2026	23.20	210,700	23.50	23.70	23.20	0	30,200	0
15/04/2026	23.50	349,500	24	24.10	23.50	0	5,200	0
14/04/2026	23.70	308,400	23.90	24.20	23.40	0	0	0
13/04/2026	23.90	364,400	23.80	24.50	23.60	0	9,800	0
10/04/2026	23.80	620,600	23.50	24.50	23.40	21,900	8,300	0
09/04/2026	23.40	552,400	23.20	24.10	22.60	37,800	0	0
08/04/2026	23	340,000	22.50	23.20	22.50	41,800	0	0
07/04/2026	22	169,400	22.50	22.50	21.80	1,000	0	0
06/04/2026	22	264,500	23	23	22	0	0	0
03/04/2026	22.90	181,000	23.10	23.30	22.90	90,900	58,200	0.9
02/04/2026	23	265,600	23.20	23.60	22.90	38,500	55,500	-0.7
01/04/2026	23.20	344,000	22.90	23.50	22.90	0	500	-0.0
31/03/2026	22.90	486,400	23.40	23.40	22.70	0	38,800	-0.9
30/03/2026	23.20	342,200	23.30	24	22.90	13,400	15,000	-0.0
27/03/2026	23.30	333,200	22.80	23.50	22.80	13,400	15,000	-0.0
26/03/2026	22.80	269,500	23.30	23.50	22.70	18,800	18,200	0.0
25/03/2026	23.10	286,200	22.50	23.90	22.50	4,500	19,400	-0.3
24/03/2026	22.50	378,500	21.60	24.40	21.60	4,500	19,400	-0.3
23/03/2026	22.30	856,700	24.50	24.50	22.10	105,900	59,700	1.0
20/03/2026	24.50	548,300	26	26.50	24.40	0	67,700	-1.8
19/03/2026	25.90	372,800	27	27.20	25.90	0	67,700	-1.8
18/03/2026	27	812,500	25.50	27.50	25.50	29,900	4,600	0.6
17/03/2026	25.60	367,200	25.50	26.20	25.10	66,300	21,800	1.1
16/03/2026	25.30	588,200	25.90	26.30	24.50	51,900	107,100	-1.5
13/03/2026	25.90	893,500	27.10	27.70	25	14,900	145,200	-3.6
12/03/2026	27	598,800	28	28.10	27	21,800	27,700	-0.2
11/03/2026	27.80	766,200	25	27.80	25	105,600	38,300	1.7
10/03/2026	26.10	1,504,500	27.50	27.90	25.10	160,400	82,200	2.2
09/03/2026	27	1,811,400	30.50	32.50	27	160,400	82,200	2.2
06/03/2026	30	1,088,400	32.30	32.60	30	29,800	20,500	0.3

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 (2026-06-29)	-3.20	-15.31%	2,232,600	9,500	0	17.70 21.10 18
2 tháng (2026-05-29)	-4.10	-18.81%	4,582,000	-96,628	0	17.70 21.90 18
3 tháng (2026-04-29)	-4.20	-19.18%	11,620,100	-512,341	0	17.70 24.40 18
6 tháng (2026-01-29)	-14	-44.16%	57,692,100	-777,141	-7.5	17.70 37.10 18
12 tháng (2025-08-04)	-11.20	-38.75%	116,832,400	-378,341	4.0	17.70 37.10 18
24 tháng (2024-08-07)	-6.63	-27.26%	198,269,321	-264,513	5.4	17.70 37.10 18
36 tháng (2023-08-14)	-18.33	-50.88%	256,288,349	-821,311	-12.0	17.70 37.10 18
60 tháng (2021-08-23)	-11.67	-39.74%	526,307,297	-1,424,415	-26.5	12.38 43.59 18

Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

THỐNG KÊ GIAO DỊCH