Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/09/2024	24.40	47,300	24.80	24.90	24.40	200	0	0.0
13/09/2024	24.80	78,700	25	25	24.60	600	0	0.0
12/09/2024	24.90	131,900	22.80	25.40	22.80	0	100	-0.0
11/09/2024	25.30	46,500	25.40	25.40	25.20	400	0	0.0
10/09/2024	25.30	254,000	26	26	25.30	0	6,300	-0.2
09/09/2024	25.80	107,700	26	26.20	25.60	0	8,800	-0.2
06/09/2024	26	74,800	26.40	26.40	25.90	0	300	-0.0
05/09/2024	26.40	99,500	26.30	26.60	26	0	5,500	-0.1
04/09/2024	26.30	348,400	25.80	26.50	25.60	5,900	0	0.2
30/08/2024	25.80	74,500	26	26	25.80	0	200	-0.0
29/08/2024	25.60	79,000	25.90	26	25.60	0	600	-0.0
28/08/2024	25.90	88,200	26	26.20	25.60	0	1,300	-0.0
27/08/2024	26.10	105,800	26	26.50	25.70	0	500	-0.0
26/08/2024	26.10	107,900	26.20	26.60	26	500	0	0.0
23/08/2024	26.20	84,100	26.20	26.40	26	1,300	0	0.0
22/08/2024	26.30	85,600	26.50	26.50	26.20	0	0	0
21/08/2024	26.60	208,300	26.50	27	26.30	0	6,000	-0.2
20/08/2024	26.50	215,700	26.70	26.80	26.30	0	100	-0.0
19/08/2024	26.60	148,100	26.20	26.60	26.20	0	2,000	-0.1
16/08/2024	26.20	324,100	26	26.60	25.80	26,000	0	0.7
15/08/2024	25.70	97,000	26	26.20	25.60	0	1,100	-0.0
14/08/2024	25.70	80,600	26	26.20	25.60	0	4,000	-0.1
13/08/2024	25.80	58,000	26	26	25.50	1,100	11,800	-0.3
12/08/2024	25.90	103,400	25.90	26.10	25.60	2,100	800	0.0
09/08/2024	25.60	72,300	26	26	25.60	0	2,100	-0.1
08/08/2024	25.50	288,600	24.80	26.30	24.70	5,700	2,010	0.1
07/08/2024	24.80	82,300	25.10	25.20	24.80	0	0	0
06/08/2024	24.90	191,900	23.90	25	23.90	4,000	15,200	-0.3
05/08/2024	24	275,400	25.40	25.40	23.90	600	3,100	-0.1
02/08/2024	25.40	225,800	25.30	25.40	24.80	10,400	20,900	-0.3
01/08/2024	25.30	254,200	26.10	26.20	25.10	0	700	-0.0
31/07/2024	26.10	271,900	26.30	26.30	25.60	61,300	1,000	1.6
30/07/2024	26.30	251,600	26	26.60	25.90	75,400	3,700	1.9
29/07/2024	26	87,200	25.70	26.20	25.70	37,200	200	1.0
26/07/2024	25.70	81,400	25.60	26	25.60	1,100	0	0.0
25/07/2024	25.60	92,900	25.80	26	25.40	2,300	9,000	-0.2
24/07/2024	25.80	168,800	25.60	26.20	25.10	2,000	5,900	-0.1
23/07/2024	25.60	106,600	26	26.10	25.50	0	400	-0.0
22/07/2024	25.90	238,700	26.20	26.40	25.40	9,000	2,700	0.2
19/07/2024	26.20	251,800	26	26.40	25.50	3,400	11,900	-0.2
18/07/2024	25.80	238,600	26	26.10	25.20	2,900	3,000	-0.0
17/07/2024	25.90	391,200	26.40	26.70	25.60	100	1,300	-0.0
16/07/2024	26.40	632,000	26.90	27.30	26.40	14,500	1,000	0.4
15/07/2024	27.10	569,300	27.50	27.90	27	3,000	6,600	-0.1
12/07/2024	27.40	139,000	27.60	27.70	27.40	0	4,500	-0.1
11/07/2024	27.50	200,100	28.10	28.10	27.50	2,300	1,200	0.0
10/07/2024	27.80	371,700	28.40	28.60	27.80	0	7,200	-0.2
09/07/2024	28.30	389,800	27.20	28.30	26.80	11,100	2,600	0.2
08/07/2024	27	156,700	27.50	27.50	27	1,200	300	0.0
05/07/2024	27.20	136,400	27.50	27.50	27.10	100	0	0.0
04/07/2024	27.50	185,800	27.40	27.60	27	6,700	12,000	-0.1
03/07/2024	27.50	95,700	27.70	27.70	27.20	200	5,600	-0.1
02/07/2024	27.50	133,000	27.40	27.50	27	0	400	-0.0
01/07/2024	27.40	184,700	26.70	27.40	26.20	15,300	1,400	0.4
28/06/2024	26.50	136,800	26.80	27.10	26.50	1,200	200	0.0
27/06/2024	26.80	104,000	27	27.20	26.70	4,200	0	0.1
26/06/2024	27	115,300	26.80	27.10	26.50	1,400	0	0.0
25/06/2024	26.80	221,700	26.90	27.20	26.60	800	0	0.0
24/06/2024	26.90	336,200	28	28.10	26.90	0	0	0
21/06/2024	27.80	169,800	27.80	28	27.70	3,000	100	0.1
20/06/2024	27.80	270,700	27.60	27.80	27.30	0	0	0
19/06/2024	27.40	469,000	28	28	27.20	0	12,300	-0.3
18/06/2024	28	269,400	27.90	28.20	27.90	0	0	0
17/06/2024	27.90	388,300	28.60	28.60	27.80	0	0	0
14/06/2024	28.60	578,400	28.90	29.70	28.60	12,300	0	0.4
13/06/2024	28.70	349,700	28.90	29.30	28.60	0	0	0
12/06/2024	28.90	311,900	28.80	29	28.40	0	6,100	-0.2
11/06/2024	29	526,200	29	29.20	28.30	0	8,300	-0.2
10/06/2024	29	367,100	29	29.60	28.80	0	10,700	-0.3
07/06/2024	28.90	238,400	29	29.20	28.90	0	0	0
06/06/2024	29	265,200	29.10	29.50	28.60	0	0	0
05/06/2024	29.10	431,200	29.40	29.80	28.90	0	6,200	-0.2
04/06/2024: Cổ tức tiền mặt tỉ lệ: 12%
04/06/2024	29.40	578,400	30.80	30.80	29.40	2,200	4,700	-0.1
03/06/2024	29.80	648,500	29.22	29.90	28.93	55,100	18,800	1.1
31/05/2024	28.74	532,100	28.93	29.61	28.55	6,400	21,300	-0.5
30/05/2024	28.84	730,100	29.51	30.18	28.65	1,100	65,200	-2.0
29/05/2024	29.51	740,600	29.90	30.76	29.51	32,500	50,670	-0.6
28/05/2024	29.90	548,200	30.57	31.53	29.51	0	67,300	-2.1
27/05/2024	29.61	605,000	29.80	30.67	29.42	43,800	300	1.3
24/05/2024	29.80	1,122,600	30.38	31.72	29.13	30,500	8,900	0.7
23/05/2024	30.38	1,599,600	28.84	30.57	28.45	144,400	7,800	4.2
22/05/2024	28.36	586,300	28.26	29.03	28.17	400	16,300	-0.5
21/05/2024	28.17	318,800	28.65	28.65	27.78	6,100	16,700	-0.3
20/05/2024	28.45	408,200	28.17	29.51	28.17	4,000	34,600	-0.9
17/05/2024	27.97	525,500	27.69	28.36	27.49	22,700	2,800	0.6
16/05/2024	27.49	319,800	27.40	27.88	27.30	2,200	0	0.1
15/05/2024	27.11	293,400	26.82	27.30	26.15	36,300	100	1.0
14/05/2024	26.82	190,600	26.72	27.20	26.72	0	1,360	-0.0
13/05/2024	26.82	263,300	27.40	27.40	26.53	0	18,700	-0.5
10/05/2024	27.11	484,600	27.20	27.88	26.63	100	207,500	-5.8
09/05/2024	27.11	267,600	27.88	28.17	27.11	2,800	25,900	-0.7
08/05/2024	27.49	456,300	27.78	28.65	27.40	20,000	100,200	-2.3
07/05/2024	27.69	127,900	27.97	27.97	27.69	0	3,600	-0.1
06/05/2024	27.69	305,100	26.92	27.69	26.72	33,200	3,000	0
03/05/2024	26.92	164,500	27.20	27.20	26.92	5,700	5,300	0.0
02/05/2024	26.92	97,500	26.92	27.20	26.72	0	7,200	-0.2
26/04/2024	27.01	110,700	26.82	27.20	26.63	0	1,800	-0.1
25/04/2024	27.11	64,600	27.30	27.40	26.82	1,600	600	0.0
24/04/2024	27.30	203,800	26.15	27.40	26.15	27,800	0	0.8
23/04/2024	26.15	269,500	27.30	27.30	25.95	22,700	93,600	-1.9

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 (2024-08-19)	-2.20	-8.27%	2,386,000	-22,800	-0.6	24.40 26.60 24.40
2 tháng (2024-07-18)	-1.40	-5.43%	6,229,100	122,190	3.2	24 26.60 24.40
3 tháng (2024-06-18)	-3.60	-12.86%	11,907,400	130,590	3.4	24 28.30 24.40
6 tháng (2024-03-20)	-6.07	-19.93%	35,521,298	-359,240	-11.0	24 33.84 24.40
12 tháng (2023-09-22)	-9.15	-27.27%	54,070,896	-521,074	-17.0	24 33.84 24.40
24 tháng (2022-09-27)	-4.11	-14.41%	171,207,330	-445,434	-15.2	12.62 38.84 24.40
36 tháng (2021-10-04)	-11.87	-32.73%	303,547,075	-335,212	-5.2	12.62 44.43 24.40
60 tháng (2019-10-14)	13.95	133.43%	497,365,460	-3,694,976	-54.0	7.91 44.43 24.40

Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

THỐNG KÊ GIAO DỊCH