Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/07/2026	18.15	5,655,400	18.80	18.80	18	0	1,515,909	0
30/07/2026	18.90	2,052,900	18.50	18.90	18.50	30,100	54,800	0
29/07/2026	18.40	1,568,800	18.40	18.60	18.25	2,000	338,600	0
28/07/2026	18.35	1,369,800	18.30	18.40	18.05	36,300	221,000	0
27/07/2026	18.30	1,733,600	18.50	19	18.30	15,400	265,600	0
24/07/2026	19	4,292,500	18.50	19.40	18.20	20,500	264,080	0
23/07/2026	18.50	3,872,300	18.45	18.50	17.50	387,900	452,400	0
22/07/2026	17.50	3,319,500	18.50	18.55	17.35	205,500	717,300	0
21/07/2026	18.50	8,027,200	18.70	19.20	17.95	726,800	3,009,800	0
20/07/2026	19.30	2,848,300	19.70	19.80	18.80	14,700	278,800	0
17/07/2026	19.55	3,040,500	19.70	19.70	19	988,300	900,200	0
16/07/2026	19.90	5,220,100	19.65	19.90	18.30	935,700	1,515,500	0
15/07/2026	19.65	6,621,400	20.15	20.70	19.45	1,006,600	2,935,215	0
14/07/2026	19.90	6,788,100	19.90	19.90	19.35	1,048,900	1,983,462	0
13/07/2026	31.05	4,260,000	32.50	33	31.05	327,353	408,394	0
10/07/2026	32.50	3,077,100	33.30	33.30	32.50	432,624	463,252	0
09/07/2026	33.30	7,235,100	32.70	33.80	32.70	535,800	594,700	0
08/07/2026	32.55	2,289,900	33.15	33.40	32.55	443,951	414,300	0
07/07/2026	32.60	3,181,500	31.55	32.80	31.55	505,500	62,507	0
06/07/2026	31.55	2,910,600	32.60	32.65	31	335,465	263,215	0
03/07/2026	32.55	1,979,500	32.80	33	32.55	304,400	146,600	0
02/07/2026	32.75	2,771,100	33.35	33.45	32.70	121,300	326,900	0
01/07/2026	33.45	3,958,800	33.15	33.70	33	874,800	192,300	0
30/06/2026	32.80	3,044,500	32.70	33	32.20	1,338,500	291,900	0
29/06/2026	32.65	4,536,500	31.95	33.30	31.85	1,204,000	66,900	0
26/06/2026	31.60	2,842,600	32	32.30	31.60	448,400	159,309	0
25/06/2026	31.60	2,390,000	32.30	32.45	31.55	378,800	481,500	0
24/06/2026	31.95	3,712,900	31.40	32	30.90	500,300	88,200	0
23/06/2026	30.95	3,102,200	31.95	32.15	30.80	236,400	239,900	0
22/06/2026	32.15	5,400,900	31	32.75	31	1,189,900	131,300	0
19/06/2026	31.05	1,375,800	31	31.05	30.70	342,800	162,900	0
18/06/2026	31.05	4,924,400	30.25	31.35	30.25	702,100	24,600	0
17/06/2026	30.25	1,774,300	30.15	30.45	29.50	289,500	37,398	0
16/06/2026	30.15	2,057,700	29.30	30.15	29.20	711,700	78,900	0
15/06/2026	29.25	2,697,600	29.50	29.55	28.80	225,100	82,150	0
12/06/2026	30	1,216,100	30	30.35	29.75	70,100	20,000	0
11/06/2026	30.15	1,186,200	30.40	30.85	30.15	179,300	119,400	0
10/06/2026	30.10	976,500	30.35	30.45	30.10	57,000	62,896	0
09/06/2026	30.35	1,325,300	30.60	30.60	30.15	354,200	76,441	0
08/06/2026	30.40	1,400,500	30.50	31	30.40	124,400	111,700	0
05/06/2026	30.70	1,714,300	30.75	31.20	30.20	336,000	39,600	0
04/06/2026	30.75	2,489,200	30.25	31.45	30	169,500	49,258	0
03/06/2026	30	1,622,000	29.30	30	29.20	180,850	33,700	0
02/06/2026	29.25	2,088,500	30.30	30.30	29	76,900	160,110	0
01/06/2026	30	1,211,400	30.55	30.85	30	9,400	126,300	0
29/05/2026	30.50	2,560,200	30	30.65	29.65	319,500	551,800	0
28/05/2026	30	2,752,500	30.20	30.65	29.80	91,900	394,200	0
27/05/2026	30.15	1,344,100	30.30	30.65	30.05	15,200	78,500	0
26/05/2026	30.15	2,219,300	30.50	30.75	30	131,500	217,548	0
25/05/2026	30	6,027,300	31	31.05	29.85	99,050	1,080,700	0
22/05/2026	31.55	4,005,400	32.65	32.65	31.45	89,500	1,096,300	0
21/05/2026	32.75	4,159,200	33.20	33.30	31.80	50,800	1,254,500	0
20/05/2026	33.40	6,675,700	32.80	33.80	31	875,601	673,025	0
19/05/2026	33.30	11,497,100	36	36.05	33.30	570,300	2,041,306	0
18/05/2026	35.80	12,001,200	34.20	36.05	34.15	680,900	1,814,000	0
15/05/2026	33.70	4,020,300	32.85	34.15	32.80	110,800	1,017,900	0
14/05/2026	33.25	4,091,200	34	34.20	32.90	67,400	1,095,900	0
13/05/2026	33.90	10,681,300	32	34.05	31.60	1,407,500	1,198,800	0
12/05/2026	31.85	3,195,200	31.90	31.90	30.95	695,400	673,528	0
11/05/2026	31.35	2,751,000	31	31.55	30.50	387,900	657,700	0
08/05/2026	30.80	3,297,300	31.70	31.90	30.70	103,100	1,261,300	0
07/05/2026	31.60	4,438,000	32.45	33	31.40	135,900	1,515,500	0
06/05/2026	32.50	4,061,600	33.15	33.30	32.40	467,800	1,531,300	0
05/05/2026	33	5,127,700	31.75	33	31.05	1,678,100	1,006,317	0
04/05/2026	31.75	2,965,800	32	32.80	31.45	656,200	1,004,200	0
29/04/2026	31	2,151,900	30	31.25	29.90	663,300	43,600	0
28/04/2026	30.50	5,690,300	31.45	31.45	29.50	586,700	1,846,190	0
24/04/2026	31.40	2,700,700	31.90	32.70	31.35	453,900	978,900	0
23/04/2026	31.65	4,320,600	31.90	32.25	30.05	588,600	1,209,600	0
22/04/2026	31.90	2,633,300	32.60	32.75	31.85	56,700	729,300	0
21/04/2026	32.50	2,838,400	32.85	33.30	32.30	233,012	1,037,600	0
20/04/2026	32.85	1,833,000	33.40	33.60	32.85	50,100	636,259	0
17/04/2026	33.30	2,332,500	33	33.45	32.85	342,600	359,290	0
16/04/2026	32.90	5,827,300	32.85	33.60	32.75	155,700	432,700	0
15/04/2026	32.85	3,170,500	33.15	33.50	32.60	160,400	865,800	0
14/04/2026	33.25	2,677,900	34.15	34.30	33.20	20,700	86,200	0
13/04/2026	34.10	2,748,300	34.05	34.80	33.60	120,600	85,906	0
10/04/2026	33.90	5,162,900	32.25	34.45	32.15	780,200	277,500	0
09/04/2026	32.40	4,507,200	33	33.10	31.55	208,200	1,438,200	0
08/04/2026	32.95	4,670,200	32.75	33	32.05	995,000	1,315,800	0
07/04/2026	32.25	3,222,100	32.60	32.80	31.70	998,200	154,201	0
06/04/2026	32.35	4,552,900	33.20	33.50	32.20	621,000	136,700	0
03/04/2026	33.60	3,726,800	35	35	33.60	254,600	191,910	0
02/04/2026	34.45	2,618,800	35	35.70	34	98,800	152,400	0
01/04/2026	34.80	4,610,200	34.90	35.75	34.30	903,610	404,100	0
31/03/2026	34.80	5,738,900	36.45	36.50	34.40	93,300	1,328,796	0
30/03/2026	36.20	4,041,300	36.90	36.95	36	36,300	1,294,800	0
27/03/2026	35.75	5,186,400	34.80	36.05	34.75	365,700	668,200	0
26/03/2026	34.70	4,219,300	34.70	34.75	33.30	1,053,300	621,500	0
25/03/2026	34.75	3,336,600	33.50	35.20	33.50	469,600	445,500	0
24/03/2026	33.50	5,069,600	34.35	34.55	32.40	1,443,300	1,563,400	0
23/03/2026	34.30	5,832,700	32.60	34.60	32.60	2,360,600	991,600	0
20/03/2026	34.25	8,628,300	36.70	36.80	34.25	753,500	368,800	14.0
19/03/2026	36.80	4,156,100	37.55	37.85	35.50	1,818,000	118,600	60.3
18/03/2026	37.10	6,348,700	34.35	37.10	34.30	2,960,500	809,000	75.5
17/03/2026	34.70	11,514,800	36.65	37.40	34.60	191,300	4,121,800	-147.3
16/03/2026	37.20	9,615,900	40.10	40.10	37.20	635,800	2,543,400	-77.6
13/03/2026	40	11,034,200	41	42.30	38.40	635,800	2,543,400	-77.6
12/03/2026	41.25	3,541,900	41.95	41.95	40.50	163,500	944,600	-32.2
11/03/2026	41.20	5,064,600	39.30	41.20	38	566,500	137,400	16.8

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 (2026-07-01)	-14.55	-43.50%	82,418,600	-6,509,032	0	17.50 33.45 18.15
2 tháng (2026-06-01)	-11.10	-37%	135,508,000	-28,244	0	17.50 33.45 18.15
3 tháng (2026-05-04)	-12.85	-40.47%	233,379,400	-11,558,217	0	17.50 35.80 18.15
6 tháng (2026-02-02)	-14.25	-42.99%	653,034,200	-19,724,147	-219.8	17.50 45 18.15
12 tháng (2025-08-05)	-1.59	-7.75%	1,743,053,800	20,844,753	832.9	17.50 45 18.15
24 tháng (2024-08-12)	-7.36	-28.02%	2,918,179,200	-46,409,983	-712.6	16.28 45 18.15
36 tháng (2023-08-16)	-6.28	-24.95%	4,170,333,300	-75,778,554	-1,708.1	16.28 45 18.15
60 tháng (2021-08-26)	5.71	43.32%	7,666,961,200	8,591,633	-330.1	12.47 45 18.15

Tổng Công ty cổ phần Khoan và Dịch vụ khoan Dầu khí (pvd)

THỐNG KÊ GIAO DỊCH