STT	Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
#1	16/05/2024	3.85 -0.04	120,400	3.94	3.94	3.82	0	0	0
#2	15/05/2024	3.89 0	140,400	3.86	3.94	3.86	0	0	0
#3	14/05/2024	3.89 0	83,900	3.95	3.95	3.87	0	0	0
#4	13/05/2024	3.89 0.03	203,100	3.98	3.98	3.87	0	0	0
#5	10/05/2024	3.86 0.02	244,700	3.84	3.97	3.84	0	0	0
#6	09/05/2024	3.84 0	92,000	3.92	3.92	3.83	0	0	0
#7	08/05/2024	3.84 0.03	152,100	3.83	3.88	3.80	0	0	0
#8	07/05/2024	3.81 0.07	175,600	3.80	3.89	3.72	0	0	0
#9	06/05/2024	3.74 0.01	142,500	3.70	3.84	3.70	0	0	0
#10	03/05/2024	3.73 0.01	41,000	3.63	3.87	3.63	0	0	0
#11	02/05/2024	3.72 -0.06	35,500	3.78	3.78	3.70	0	0	0
#12	26/04/2024	3.78 0.01	41,700	3.79	3.80	3.74	0	0	0
#13	25/04/2024	3.77 -0.02	27,600	3.89	3.89	3.71	0	0	0
#14	24/04/2024	3.79 0.11	28,800	3.70	3.80	3.68	0	0	0
#15	23/04/2024	3.68 -0.10	15,700	3.78	3.90	3.68	0	0	0
#16	22/04/2024	3.78 0.15	62,500	3.70	3.81	3.70	0	0	0
#17	19/04/2024	3.63 -0.01	315,600	3.62	3.65	3.60	0	0	0
#18	17/04/2024	3.64 0.04	230,900	3.70	3.80	3.60	0	0	0
#19	16/04/2024	3.60 -0.20	255,900	3.80	3.80	3.59	0	0	0
#20	15/04/2024	3.80 -0.18	140,700	3.97	4.01	3.80	0	0	0
#21	12/04/2024	3.98 -0.01	91,000	4.01	4.02	3.93	0	0	0
#22	11/04/2024	3.99 0	89,300	3.99	4	3.95	0	0	0
#23	10/04/2024	3.99 0.04	346,900	3.95	4	3.90	0	0	0
#24	09/04/2024	3.95 0	393,000	3.90	4.02	3.90	0	0	0
#25	08/04/2024	3.95 -0.13	436,100	4.08	4.09	3.90	0	0	0
#26	05/04/2024	4.08 -0.12	286,300	4.20	4.20	4.05	0	0	0
#27	04/04/2024	4.20 -0.15	948,900	4.35	4.38	4.18	0	0	0
#28	03/04/2024	4.35 0.04	645,300	4.50	4.50	4.19	0	0	0
#29	02/04/2024	4.31 0.28	1,017,300	4.04	4.31	3.80	0	0	0
#30	01/04/2024	4.03 -0.04	151,800	4.07	4.07	4	0	0	0
#31	29/03/2024	4.07 0	59,000	4.04	4.07	4.04	0	0	0
#32	28/03/2024	4.07 -0.01	41,900	4.08	4.08	4.03	0	100	-0.0
#33	27/03/2024	4.08 -0.01	54,300	4.09	4.09	4.06	0	0	0
#34	26/03/2024	4.09 0.01	197,400	4.08	4.09	4.03	0	0	0
#35	25/03/2024	4.08 0.06	81,300	4.02	4.10	4.03	0	0	0
#36	22/03/2024	4.02 -0.07	328,800	4.09	4.09	4	0	0	0
#37	21/03/2024	4.09 0.04	151,700	4.05	4.11	4.05	0	0	0
#38	20/03/2024	4.05 0.03	389,900	4.02	4.08	4	0	0	0
#39	19/03/2024	4.02 0.02	49,200	4	4.10	4.01	0	0	0
#40	18/03/2024	4 -0.11	413,300	4.11	4.13	4	0	0	0
#41	15/03/2024	4.11 0.01	107,100	4.10	4.20	4.10	0	0	0
#42	14/03/2024	4.10 0.07	158,400	4.03	4.31	4.06	0	0	0
#43	13/03/2024	4.03 0.02	92,300	4.01	4.09	4.01	0	0	0
#44	12/03/2024	4.01 -0.04	103,100	4.05	4.11	4.01	0	0	0
#45	11/03/2024	4.05 -0.07	131,200	4.12	4.13	4.05	0	0	0
#46	08/03/2024	4.12 0	161,700	4.12	4.18	4.09	0	0	0
#47	07/03/2024	4.12 0.01	73,600	4.11	4.16	4.10	0	0	0
#48	06/03/2024	4.11 -0.03	219,600	4.14	4.20	4.09	0	0	0
#49	05/03/2024	4.14 0.05	147,600	4.09	4.15	4.09	0	0	0
#50	04/03/2024	4.09 0	211,300	4.09	4.10	4.08	0	0	0
#51	01/03/2024	4.09 -0.01	96,800	4.10	4.15	4.06	0	0	0
#52	29/02/2024	4.10 0	180,200	4.10	4.10	4.04	0	0	0
#53	28/02/2024	4.10 0.01	104,600	4.09	4.19	4.07	0	0	0
#54	27/02/2024	4.09 -0.03	154,800	4.12	4.23	4.05	0	0	0
#55	26/02/2024	4.12 -0.15	158,100	4.27	4.27	4.07	0	0	0
#56	23/02/2024	4.27 -0.05	438,900	4.32	4.46	4.06	0	0	0
#57	22/02/2024	4.32 0.28	846,300	4.04	4.32	4.04	0	0	0
#58	21/02/2024	4.04 0	231,200	4.04	4.04	4.01	0	0	0
#59	20/02/2024	4.04 -0.06	119,100	4.10	4.16	4	0	0	0
#60	19/02/2024	4.10 0.09	302,000	4.01	4.16	4	0	0	0
#61	16/02/2024	4.01 0.01	42,400	4	4.04	4	0	0	0
#62	15/02/2024	4 -0.01	60,000	4.01	4.07	3.73	0	300	-0.0
#63	07/02/2024	4.01 0.02	55,700	3.99	4.02	4	0	0	0
#64	06/02/2024	3.99 -0.01	48,800	4	4.02	3.99	0	0	0
#65	05/02/2024	4 0	119,300	4	4.02	4	0	0	0
#66	02/02/2024	4 0	125,300	4	4.03	4	0	0	0
#67	01/02/2024	4 0	110,000	4	4.02	3.99	0	0	0
#68	31/01/2024	4 -0.02	120,900	4.02	4.02	3.99	0	0	0
#69	30/01/2024	4.02 0	75,100	4.02	4.02	4	0	0	0
#70	29/01/2024	4.02 -0.02	29,500	4.04	4.04	4.01	0	0	0
#71	26/01/2024	4.04 0.04	107,800	4	4.05	4	0	0	0
#72	25/01/2024	4 0	96,500	4	4.06	4	0	0	0
#73	24/01/2024	4 0.01	103,500	3.99	4.09	4	0	0	0
#74	23/01/2024	3.99 -0.04	80,000	4.03	4.03	3.99	0	0	0
#75	22/01/2024	4.03 0.02	144,300	4.01	4.04	3.97	0	0	0
#76	19/01/2024	4.01 -0.03	67,300	4.04	4.05	3.99	0	0	0
#77	18/01/2024	4.04 0.03	51,000	4.01	4.04	3.99	0	0	0
#78	17/01/2024	4.01 -0.02	100,100	4.03	4.09	4	0	0	0
#79	16/01/2024	4.03 0.04	143,100	3.99	4.03	3.97	0	0	0
#80	15/01/2024	3.99 -0.03	195,100	4.02	4.03	3.99	0	0	0
#81	12/01/2024	4.02 0.01	279,800	4.01	4.04	3.96	0	0	0
#82	11/01/2024	4.01 -0.03	254,200	4.04	4.07	3.76	0	0	0
#83	10/01/2024	4.04 0	208,700	4.04	4.11	4.03	0	0	0
#84	09/01/2024	4.04 -0.01	194,400	4.05	4.07	4.03	0	0	0
#85	08/01/2024	4.05 -0.01	294,000	4.06	4.09	4.04	0	0	0
#86	05/01/2024	4.06 -0.03	254,800	4.09	4.10	4.02	0	0	0
#87	04/01/2024	4.09 -0.05	137,700	4.14	4.21	4.09	0	0	0
#88	03/01/2024	4.14 0.11	482,700	4.03	4.29	4.02	0	0	0
#89	02/01/2024	4.03 0	117,200	4.03	4.09	4.02	0	0	0
#90	29/12/2023	4.03 -0.01	194,200	4.04	4.06	4.03	0	0	0
#91	28/12/2023	4.04 0	165,700	4.04	4.06	4.02	0	0	0
#92	27/12/2023	4.04 0	161,200	4.04	4.05	4.03	0	0	0
#93	26/12/2023	4.04 -0.02	159,300	4.06	4.09	4.02	0	0	0
#94	25/12/2023	4.06 0.02	139,500	4.04	4.09	4.02	0	0	0
#95	22/12/2023	4.04 -0.02	176,600	4.06	4.08	4.01	0	0	0
#96	21/12/2023	4.06 -0.02	242,800	4.08	4.20	4.05	0	0	0
#97	20/12/2023	4.08 0.04	78,300	4.04	4.08	4	0	0	0
#98	19/12/2023	4.04 0.02	180,100	4.02	4.06	4	0	0	0
#99	18/12/2023	4.02 0	112,900	4.02	4.10	4.02	0	0	0
#100	15/12/2023	4.02 -0.02	141,100	4.04	4.09	4	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 (2024-04-16)	0.25	6.94%	2,409,900	0	0	3.60 3.89 3.85
2 tháng (2024-03-18)	-0.15	-3.75%	8,723,300	-100	-0.0	3.60 4.35 3.85
3 tháng (2024-02-16)	-0.16	-3.99%	12,803,600	-100	-0.0	3.60 4.35 3.85
6 tháng (2023-11-20)	-0.28	-6.78%	24,474,000	-15,400	-0.1	3.60 4.35 3.85
12 tháng (2023-05-22)	0.29	8.15%	102,680,600	-25,000	-0.1	3.49 6.47 3.85
24 tháng (2022-05-27)	-2.14	-35.73%	154,708,300	-457,677	-4.0	2.93 8.40 3.85
36 tháng (2021-06-01)	-1.45	-27.36%	320,325,800	20,023	1.4	2.93 18.90 3.85
60 tháng (2019-06-12)	0.16	4.34%	334,076,620	-198,567	0.4	2.93 18.90 3.85

CTCP Đầu tư Hạ tầng và Đô thị Dầu khí (ptl)

THỐNG KÊ GIAO DỊCH