Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/11/2021	7.50	12,000	7.50	7.75	7.42	0	0	0
26/11/2021	7.50	13,000	7.50	7.92	7.50	0	0	0
25/11/2021	7.50	13,124	7.50	7.58	7.25	0	0	0
24/11/2021	7.50	5,640	7.58	7.67	7.42	0	0	0
23/11/2021	7.58	6,708	7.50	7.92	6.92	0	0	0
22/11/2021	7.50	25,404	8	8	7.50	0	0	0
19/11/2021	8	45,700	8.17	8.17	7.92	0	0	0
18/11/2021	8.17	43,600	8.17	8.33	8	0	0	0
17/11/2021	8.17	38,089	8	8.17	7.92	0	0	0
16/11/2021	8	55,900	8.25	8.25	7.75	0	0	0
15/11/2021	8.25	81,400	7.83	8.25	7.75	0	0	0
12/11/2021	7.83	27,373	7.67	7.92	7.67	0	0	0
11/11/2021	7.67	51,335	7.58	7.75	7.50	0	0	0
10/11/2021	7.58	22,200	7.58	7.67	7.50	0	0	0
09/11/2021	7.58	20,200	7.67	7.67	7.58	0	0	0
08/11/2021	7.67	15,100	7.75	7.75	7.08	0	0	0
05/11/2021	7.75	10,410	7.33	7.75	7.33	0	0	0
04/11/2021	7.33	6,300	7.33	7.33	7.33	0	0	0
03/11/2021	7.33	49,200	7.67	7.67	7.33	0	0	0
02/11/2021	7.67	26,400	7.50	7.67	7.33	0	0	0
01/11/2021	7.50	26,730	7.50	7.58	7.33	0	0	0
29/10/2021	7.50	42,600	7.33	7.67	7.33	0	16,400	-0.1
28/10/2021	7.33	40,600	7.42	7.42	7.25	0	3,600	-0.0
27/10/2021	7.42	32,300	7.50	7.50	7.17	0	0	0
26/10/2021	7.50	4,600	7.25	7.75	7.25	0	0	0
25/10/2021	7.25	31,200	7.58	7.92	7.25	0	0	0
22/10/2021	7.58	17,900	7.42	7.58	7.25	0	0	0
21/10/2021	7.42	6,400	7.42	7.42	7	0	0	0
20/10/2021	7.42	15,700	7.42	7.50	7.42	0	0	0
19/10/2021	7.42	20,100	7.33	7.42	7.33	0	0	0
18/10/2021	7.33	11,600	7.25	7.42	6.83	0	0	0
15/10/2021	7.25	72,000	7.42	7.42	6.75	0	0	0
14/10/2021	7.42	12,600	7.42	7.50	7.33	0	0	0
13/10/2021	7.42	11,600	7.50	7.50	7.17	0	0	0
12/10/2021	7.50	34,500	7.50	7.50	7.42	0	0	0
11/10/2021	7.50	24,300	7.50	7.75	7.42	0	0	0
08/10/2021	7.50	16,000	7.42	7.50	7.17	0	0	0
07/10/2021	7.42	51,120	7.92	7.92	7.25	0	0	0
06/10/2021	7.92	20,100	7.58	7.92	7.50	0	0	0
05/10/2021	7.58	17,727	7.92	8.50	7.50	0	0	0
04/10/2021	7.92	123,300	7.25	7.92	7.25	0	0	0
01/10/2021	7.25	16,310	7.17	7.33	7.17	0	0	0
30/09/2021	7.17	17,400	7	7.42	7.08	0	0	0
29/09/2021	7	26,700	7.17	7.33	7	0	0	0
28/09/2021	7.17	25,500	7.08	7.17	6.42	0	0	0
27/09/2021	7.08	40,100	7.67	7.67	6.92	0	0	0
24/09/2021	7.67	58,300	8	8	7.25	0	0	0
23/09/2021	8	82,727	8	8.75	7.25	0	0	0
22/09/2021	8	88,400	7.33	8	7.67	0	0	0
21/09/2021	7.33	81,010	6.67	7.33	6.33	0	0	0
20/09/2021	6.67	51,830	6.08	6.67	5.83	0	0	0
17/09/2021	6.08	19,400	6.08	6.25	6.08	0	0	0
16/09/2021	6.08	32,000	6.58	6.67	6	0	0	0
15/09/2021	6.58	41,400	6.58	6.58	6.58	0	0	0
14/09/2021	6.58	39,300	6.17	6.58	6.17	0	0	0
13/09/2021	6.17	110,000	5.67	6.17	5.33	0	0	0
10/09/2021	5.67	22,800	5.92	5.92	5.58	0	0	0
09/09/2021	5.92	34,600	6.25	6.25	5.67	0	0	0
08/09/2021	6.25	17,750	6.25	6.83	6.25	0	0	0
07/09/2021	6.25	74,100	5.75	6.25	5.58	0	0	0
06/09/2021	5.75	87,027	5.25	5.75	5.25	0	0	0
01/09/2021	5.25	66,700	5.25	5.25	5.17	0	0	0
31/08/2021	5.25	300	5.33	5.33	5.25	0	0	0
30/08/2021	5.33	15,600	5.08	5.33	5.17	0	0	0
27/08/2021	5.08	11,700	5.08	5.08	5.08	0	0	0
26/08/2021	5.08	13,400	5.08	5.08	4.92	0	0	0
25/08/2021	5.08	5,800	5	5.08	5	0	0	0
24/08/2021	5	7,005	5.08	5.08	5	0	0	0
23/08/2021	5.08	6,900	5	5.33	5	0	0	0
20/08/2021	5	5,600	5.25	5.25	5	0	0	0
19/08/2021	5.25	0	5.25	5.25	5.25	0	0	0
18/08/2021	5.25	1,300	5.08	5.33	5.08	0	0	0
17/08/2021	5.08	21,100	5.33	5.33	5	0	0	0
16/08/2021	5.33	4,000	5.25	5.42	5	0	0	0
13/08/2021	5.25	1,910	5.33	5.33	5.17	0	0	0
12/08/2021	5.33	7,010	5.42	5.42	5.33	0	0	0
11/08/2021	5.42	28,618	5.25	5.42	5.25	0	0	0
10/08/2021	5.25	5,600	5	5.33	4.92	0	0	0
09/08/2021	5	3,600	5.17	5.17	4.92	0	0	0
06/08/2021	5.17	1,000	5.17	5.17	5.17	0	0	0
05/08/2021	5.17	0	5.17	5.17	5.17	0	0	0
04/08/2021	5.17	200	5.17	5.17	4.92	0	0	0
03/08/2021	5.17	217	5.25	5.25	4.75	0	0	0
02/08/2021	5.25	0	5.25	5.25	5.25	0	0	0
30/07/2021	5.25	0	5.25	5.25	5.25	0	0	0
29/07/2021	5.25	43,000	5	5.25	5	0	0	0
28/07/2021	5	16,800	5	5	5	0	0	0
27/07/2021	5	700	5	5	5	0	0	0
26/07/2021	5	3,900	5.25	5.25	5	0	0	0
23/07/2021	5.25	1,900	5.33	5.33	5	0	0	0
22/07/2021	5.33	66,900	5.33	5.33	5	0	0	0
21/07/2021	5.33	16,200	5.33	5.33	5	0	0	0
20/07/2021	5.33	0	5.33	5.33	5.33	0	0	0
19/07/2021	5.33	0	5.33	5.33	5.33	0	0	0
16/07/2021	5.33	1,100	5.25	5.33	4.92	0	0	0
15/07/2021	5.25	900	5	5.33	4.83	0	0	0
14/07/2021	5	0	5	5	5	0	0	0
13/07/2021	5	0	5	5	5	0	0	0
12/07/2021	5	0	5	5	5	0	0	0
09/07/2021	5	500	5	5	5	0	0	0

Page:
<<
7
8
9
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-21)	-0.10	-0.79%	42,200	0	0	12.50 13 12.60
2 tháng (2024-07-22)	2.10	20%	526,100	0	0	10 13 12.60
3 tháng (2024-06-24)	2.30	22.33%	639,800	0	0	10 13 12.60
6 tháng (2024-03-25)	3.40	36.96%	1,242,100	0	0	9.20 13 12.60
12 tháng (2023-09-26)	5.20	70.27%	2,372,300	0	0	6.80 13 12.60
24 tháng (2022-10-03)	6.85	119.13%	4,647,666	0	-0.0	4.70 13 12.60
36 tháng (2021-10-06)	4.68	59.16%	11,960,955	-22,800	-0.2	4.42 13 12.60
60 tháng (2019-10-17)	6.77	116%	15,286,899	-361,800	-1.9	3.58 13 12.60

CTCP Vận tải Khí và Hoá chất Việt Nam (pct)

THỐNG KÊ GIAO DỊCH