STT	Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
#1	17/05/2024	4.10 -0.10	20,000	4.20	4.20	4	0	0	0
#2	16/05/2024	4.20 0.10	10,500	4.10	4.20	4.10	0	0	0
#3	15/05/2024	4.10 0	12,300	4.10	4.10	4	0	0	0
#4	14/05/2024	4.10 0	8,100	4.10	4.10	4.10	0	0	0
#5	13/05/2024	4.10 0.10	1,100	4.20	4.20	4.10	0	0	0
#6	10/05/2024	4 -0.20	20,700	4.20	4.20	4	0	0	0
#7	09/05/2024	4.20 -0.10	18,400	4.30	4.30	4	0	0	0
#8	08/05/2024	4.30 0.10	24,300	4.20	4.50	4.20	0	0	0
#9	07/05/2024	4.20 0	2,600	4.50	4.50	4.10	0	0	0
#10	06/05/2024	4.20 0	8,300	4.10	4.20	4	0	0	0
#11	03/05/2024	4.20 0	6,600	4.20	4.20	4.20	0	0	0
#12	02/05/2024	4.20 0.10	2,300	4.20	4.20	4.20	0	0	0
#13	26/04/2024	4.10 0	30,800	4.10	4.30	3.90	0	0	0
#14	25/04/2024	4.10 -0.10	2,000	4.20	4.20	4.10	0	0	0
#15	24/04/2024	4.20 0.20	14,200	4	4.20	3.90	0	0	0
#16	23/04/2024	4 0	6,800	4.20	4.20	3.80	0	0	0
#17	22/04/2024	4 -0.20	5,700	4.20	4.20	4	0	0	0
#18	19/04/2024	4.20 -0.20	25,300	4.40	4.40	3.80	0	0	0
#19	17/04/2024	4.40 0.10	17,900	3.80	4.40	3.70	0	0	0
#20	16/04/2024	4.30 0	33,400	3.70	4.30	3.60	0	0	0
#21	15/04/2024	4.30 -0.20	33,200	4.50	4.50	3.70	0	0	0
#22	12/04/2024	4.50 0	47,900	4.50	4.50	4.10	0	0	0
#23	11/04/2024	4.50 -0.10	19,800	4.50	4.50	4.30	0	0	0
#24	10/04/2024	4.60 -0.40	49,400	5.20	5.20	4.40	0	0	0
#25	09/04/2024	5 0.40	10,100	5.10	5.10	4.80	0	0	0
#26	08/04/2024	4.60 -0.50	107,500	5.20	5.20	4.60	0	1,000	-0.0
#27	05/04/2024	5.10 -0.50	109,300	5.50	5.80	5.10	0	0	0
#28	04/04/2024	5.60 0.10	94,100	5.60	6.20	5.60	0	1,000	-0.0
#29	03/04/2024	5.50 0.60	340,600	5	5.50	5	0	1,000	-0.0
#30	02/04/2024	4.90 0.20	36,200	4.80	5	4.70	0	0	0
#31	01/04/2024	4.70 0.10	36,900	4.60	4.80	4.60	0	0	0
#32	29/03/2024	4.60 0.10	30,300	4.50	4.60	4.40	0	0	0
#33	28/03/2024	4.50 0	9,400	4.50	4.50	4.50	0	0	0
#34	27/03/2024	4.50 0	10,100	4.50	4.60	4.50	0	0	0
#35	26/03/2024	4.50 0	8,400	4.50	4.60	4.50	0	0	0
#36	25/03/2024	4.50 0	8,200	4.50	4.60	4.50	0	0	0
#37	22/03/2024	4.50 0.10	42,900	4.40	4.50	4.40	0	0	0
#38	21/03/2024	4.40 0.10	21,400	4.30	4.40	4.30	0	0	0
#39	20/03/2024	4.30 0	600	4.30	4.40	4.30	0	0	0
#40	19/03/2024	4.30 0.10	14,400	4.20	4.30	4.30	0	0	0
#41	18/03/2024	4.20 -0.20	9,300	4.40	4.40	4.20	0	0	0
#42	15/03/2024	4.40 0	5,000	4.40	4.40	4.40	0	0	0
#43	14/03/2024	4.40 0.20	31,400	4.20	4.40	4.30	0	0	0
#44	13/03/2024	4.20 -0.10	1,000	4.30	4.30	4.20	0	0	0
#45	12/03/2024	4.30 0.10	4,200	4.20	4.30	4.20	0	0	0
#46	11/03/2024	4.20 -0.10	1,900	4.30	4.40	4.20	0	0	0
#47	08/03/2024	4.30 0	47,700	4.30	4.40	4.30	0	0	0
#48	07/03/2024	4.30 0	1,800	4.30	4.30	4.30	0	0	0
#49	06/03/2024	4.30 0	9,400	4.30	4.40	4.20	0	0	0
#50	05/03/2024	4.30 0	10,600	4.30	4.50	4.20	500	0	0.0
#51	04/03/2024	4.30 0	55,600	4.30	4.40	4.20	400	0	0.0
#52	01/03/2024	4.30 -0.10	21,600	4.40	4.40	3.90	100	0	0.0
#53	29/02/2024	4.40 0	1,100	4.40	4.40	4.30	0	0	0
#54	28/02/2024	4.40 0.30	10,300	4.10	4.40	4.30	0	0	0
#55	27/02/2024	4.10 -0.20	1,800	4.30	4.30	4.10	0	0	0
#56	26/02/2024	4.30 0.10	7,700	4.20	4.30	4.30	2,000	0	0.0
#57	23/02/2024	4.20 -0.10	15,700	4.30	4.30	4.20	0	0	0
#58	22/02/2024	4.30 0	12,200	4.30	4.30	4.30	0	0	0
#59	21/02/2024	4.30 0	600	4.30	4.30	4.30	0	0	0
#60	20/02/2024	4.30 0.10	8,700	4.20	4.40	4.30	0	0	0
#61	19/02/2024	4.20 -0.10	1,200	4.30	4.40	4.20	0	0	0
#62	16/02/2024	4.30 0.10	1,200	4.20	4.30	4.30	0	0	0
#63	15/02/2024	4.20 0.10	7,300	4.10	4.20	4.10	0	0	0
#64	07/02/2024	4.10 -0.10	300	4.20	4.20	4.10	0	0	0
#65	06/02/2024	4.20 0	1,200	4.20	4.20	4.10	0	0	0
#66	05/02/2024	4.20 0	200	4.20	4.20	4.20	0	0	0
#67	02/02/2024	4.20 0	2,000	4.20	4.20	4.20	0	0	0
#68	01/02/2024	4.20 0	300	4.20	4.20	4.20	0	0	0
#69	31/01/2024	4.20 0	5,600	4.20	4.30	4.20	0	0	0
#70	29/01/2024	4.20 0	11,500	4.20	4.20	4.20	0	0	0
#71	26/01/2024	4.20 -0.10	3,300	4.30	4.30	4.20	0	0	0
#72	24/01/2024	4.30 0.10	1,300	4.20	4.30	4.20	0	0	0
#73	23/01/2024	4.20 0	7,000	4.20	4.20	4	0	0	0
#74	22/01/2024	4.20 -0.10	14,700	4.30	4.30	4.20	0	1,500	-0.0
#75	19/01/2024	4.30 0.10	4,800	4.20	4.30	4.20	0	0	0
#76	18/01/2024	4.20 0	17,100	4.20	4.20	4.20	0	0	0
#77	17/01/2024	4.20 0	400	4.20	4.20	4.20	0	0	0
#78	16/01/2024	4.20 -0.10	1,100	4.30	4.30	4.20	0	0	0
#79	15/01/2024	4.30 0	7,000	4.30	4.30	4.30	0	0	0
#80	12/01/2024	4.30 0	10,800	4.30	4.30	4.30	500	0	0.0
#81	11/01/2024	4.30 0	15,000	4.30	4.30	4.30	0	0	0
#82	10/01/2024	4.30 -0.10	5,000	4.40	4.40	4.30	0	0	0
#83	09/01/2024	4.40 0	1,000	4.40	4.40	4.40	0	0	0
#84	08/01/2024	4.40 0	2,400	4.40	4.40	4.30	0	0	0
#85	05/01/2024	4.40 0	10,000	4.40	4.50	4.40	0	0	0
#86	04/01/2024	4.40 -0.10	15,800	4.50	4.50	4.40	0	0	0
#87	03/01/2024	4.50 0.10	8,800	4.40	4.50	4.40	0	0	0
#88	02/01/2024	4.40 0.10	10,800	4.30	4.40	4.30	1,000	0	0.0
#89	29/12/2023	4.30 0	500	4.30	4.30	4.30	0	0	0
#90	28/12/2023	4.30 0.10	1,800	4.20	4.30	4.20	0	0	0
#91	27/12/2023	4.20 -0.10	600	4.30	4.30	4.20	0	0	0
#92	26/12/2023	4.30 0	1,700	4.30	4.30	4.20	0	0	0
#93	22/12/2023	4.30 0	1,000	4.30	4.30	4.20	0	0	0
#94	20/12/2023	4.30 0	300	4.30	4.30	4.30	0	0	0
#95	19/12/2023	4.30 0.10	1,500	4.20	4.30	4.20	0	0	0
#96	18/12/2023	4.20 0	600	4.20	4.20	4.20	0	0	0
#97	15/12/2023	4.20 -0.10	6,700	4.30	4.30	4.20	0	0	0
#98	14/12/2023	4.30 0	1,700	4.30	4.30	4.30	0	0	0
#99	13/12/2023	4.30 -0.10	3,200	4.40	4.40	4.20	0	0	0
#100	12/12/2023	4.40 0	14,300	4.40	4.40	4.20	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 (2024-04-19)	-0.10	-2.38%	220,000	0	0	4 4.30 4.10
2 tháng (2024-03-19)	-0.20	-4.65%	1,302,000	-3,000	-0.0	4 5.60 4.10
3 tháng (2024-02-19)	-0.10	-2.38%	1,560,800	0	-0.0	4 5.60 4.10
6 tháng (2023-11-20)	-0.20	-4.65%	1,831,600	0	-0.0	4 5.60 4.10
12 tháng (2023-05-24)	-0.50	-10.87%	6,006,421	-15,100	-0.1	4 6.20 4.10
24 tháng (2022-05-30)	-6.10	-59.80%	10,126,546	25,500	0.1	3.90 12 4.10
36 tháng (2021-06-03)	-1	-19.61%	24,588,528	29,500	0.2	3.90 22.30 4.10
60 tháng (2019-11-05)	-10.90	-72.67%	25,597,214	29,500	0.2	2.70 22.30 4.10

CTCP Thương mại Dầu khí (ptv)

THỐNG KÊ GIAO DỊCH