Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/04/2026	38.30	2,636,100	38.70	39.30	38.30	134,100	192,002	0
15/04/2026	38.70	3,447,500	38	39.50	36.20	497,800	306,100	0
14/04/2026	38.60	3,967,200	39.60	39.80	38.60	567,100	193,600	0
13/04/2026	39.30	2,809,400	39.70	40.50	39.10	88,300	400,100	0
10/04/2026	39.60	6,848,600	37.40	40.50	37	1,145,800	344,248	0
09/04/2026	37.50	3,760,600	38.20	38.80	35	292,200	0	0
08/04/2026	38.20	6,116,100	36.80	38.90	36.80	469,500	913,100	0
07/04/2026	37.40	4,711,000	37.90	38.40	36.60	976,100	245,500	6.2
06/04/2026	37.80	6,957,300	40.40	40.70	37.60	507,200	139,100	14.9
03/04/2026	40.40	3,995,400	40.50	41.10	40.10	112,400	2,555,400	-128.4
02/04/2026	40.20	3,282,400	40	41.30	40	670,800	481,700	8.6
01/04/2026	40.20	7,800,600	41.50	41.70	39.90	1,000	215,300	-7.4
31/03/2026	40.90	7,568,200	42.80	43.20	40.70	118,500	888,200	-31.9
30/03/2026	42.80	5,262,900	43.20	44.30	42.50	1,387,000	682,500	30.3
27/03/2026	42.80	5,938,400	42.50	43.10	41.80	1,387,000	682,500	30.3
26/03/2026	42	5,057,500	42.50	42.60	40.70	673,200	480,900	8.0
25/03/2026	42.20	7,282,100	41	43.40	39.50	1,569,400	634,600	38.1
24/03/2026	41	4,744,900	41.30	41.50	40.20	1,569,400	634,600	38.1
23/03/2026	40.50	6,538,600	40	41.20	38.70	1,840,300	803,000	41.8
20/03/2026	40	9,609,700	43	43.10	39.60	1,236,500	2,350,700	-47.3
19/03/2026	42.90	7,489,600	43	44	41.40	1,236,500	2,350,700	-47.3
18/03/2026	43	11,997,800	40	44	39.60	209,900	628,800	-17.4
17/03/2026	40	5,415,900	42	42.20	40	3,415,900	1,374,900	81.3
16/03/2026	41.80	12,102,200	40.30	42.10	38.80	1,522,700	2,484,200	-42.4
13/03/2026	40	17,306,800	43.60	45.40	39.70	368,500	2,444,300	-92.8
12/03/2026	43.50	8,653,200	46	46.60	42.50	808,700	123,100	29.3
11/03/2026	45	8,418,800	42	45	39.80	2,186,800	3,066,200	-36.8
10/03/2026	42.20	20,948,800	45.90	46.80	41.40	1,422,500	1,410,200	0.2
09/03/2026	45.90	19,670,400	51.80	56.10	45.90	1,422,500	1,410,200	0.2
06/03/2026	51	15,319,500	51	54	49.50	1,008,500	3,863,700	-147.0
05/03/2026	51	24,138,100	52.20	55	47	112,400	2,555,400	-128.4
04/03/2026	52	14,433,900	54.70	56	50.60	584,000	1,652,400	-57.2
03/03/2026	54.60	19,600,600	54	56.40	49.50	1,438,600	926,100	25.8
02/03/2026	52.10	16,114,700	48.20	52.10	47.90	2,303,700	1,130,500	56.3
27/02/2026	47.40	9,753,000	46.30	49.40	46	205,600	1,125,900	-42.4
26/02/2026	46.30	7,490,200	47.50	47.50	45.50	247,200	1,459,900	-57.8
25/02/2026	47	9,697,000	47.10	48.90	46	243,900	1,938,900	-79.6
24/02/2026	47	8,178,000	47.40	48	46.40	337,600	839,400	-23.6
23/02/2026	47.40	8,733,200	44.30	47.80	44.30	256,500	681,900	-18.4
13/02/2026	44.30	4,602,800	43.90	44.30	42.80	962,300	525,400	19.0
12/02/2026	43.90	6,036,000	42.90	45	42.90	1,206,500	374,700	35.0
11/02/2026	42.80	7,412,300	42.30	42.90	41.40	2,371,500	271,000	90.4
10/02/2026	42.20	14,132,500	45.90	46.60	41.40	1,355,500	233,900	51.0
09/02/2026	45.90	5,106,000	46.60	46.60	44.40	2,281,800	141,100	93.7
06/02/2026	44.40	16,289,400	45.60	46.60	42.40	1,963,600	1,038,300	42.6
05/02/2026	45.60	9,096,900	46.70	47.40	45.20	1,963,600	1,038,300	42.6
04/02/2026	46.70	8,077,100	47	47.30	45.40	2,303,700	1,130,500	56.3
03/02/2026	46.70	12,274,700	48.10	49	45	820,900	1,335,800	-24.0
02/02/2026	48.10	12,727,300	45.40	48.40	44.30	820,900	1,335,800	-24.0
30/01/2026	45.40	11,340,600	43.50	47.80	43.50	919,900	1,579,800	-28.3
29/01/2026	43.50	9,737,100	44	44.80	41.90	2,790,900	1,421,000	61.5
28/01/2026	43.50	29,429,500	40.80	44.80	40.80	530,400	941,300	-16.5
27/01/2026	40.80	12,369,800	39.40	41.80	38.50	1,292,100	922,200	14.1
26/01/2026	39.40	9,207,000	38.80	40.50	38.20	778,800	113,600	26.1
23/01/2026	38.70	8,619,800	41	41	38.30	457,700	628,700	-7.2
22/01/2026	40.20	9,470,300	41.30	42.50	40	2,790,400	668,600	82.8
21/01/2026	41.40	13,970,700	38.50	41.40	37.40	414,700	414,700	-0.1
20/01/2026	38.40	7,935,100	39.40	39.90	38.40	1,139,900	616,600	20.1
19/01/2026	39.50	7,066,000	38.50	39.80	38.20	302,100	841,700	-21.9
16/01/2026	38.50	10,250,500	39.80	40.50	38.50	680,100	810,600	-5.2
15/01/2026	39.70	11,529,400	40.30	41.50	39	1,584,000	295,700	52.4
14/01/2026	40.30	15,519,000	39.60	43	39.60	731,500	647,700	3.5
13/01/2026	39.60	14,655,800	36	39.60	36	900,000	361,900	19.1
12/01/2026	36	13,362,100	36.70	37.50	35	532,100	168,500	13.4
09/01/2026	36.70	6,352,000	38	38.60	36.50	1,543,600	1,013,400	19.8
08/01/2026	37.20	16,619,700	36.10	38.30	36.10	1,174,500	309,200	31.2
07/01/2026	36	8,480,700	35.90	36.60	35.40	932,000	1,325,300	-14.3
06/01/2026	35.80	8,890,600	35.60	36.60	35.30	1,529,700	962,600	20.3
05/01/2026	35.50	12,212,500	34.90	36.50	34.40	1,000	215,300	-7.4
31/12/2025	34.30	3,494,200	34.70	34.90	34	324,800	260,200	2.2
30/12/2025	34.60	3,842,100	35.10	35.40	34.30	324,800	260,200	2.2
29/12/2025	35.10	11,597,700	33.80	35.90	33.70	434,900	671,000	-8.1
26/12/2025	33.70	5,611,700	32.40	33.90	32.20	679,000	188,900	16.1
25/12/2025	32.40	5,052,600	33.60	34.20	32.40	71,600	214,900	-4.9
24/12/2025	33.60	6,134,100	34.20	34.40	33.60	1,540,800	366,000	40.0
23/12/2025	34.20	11,868,300	33.20	34.60	32.90	1,424,800	370,800	35.8
22/12/2025	33.10	5,530,300	32.40	33.20	32.30	878,500	289,400	19.3
19/12/2025	32.30	3,546,200	32.80	33.10	32.30	455,300	601,700	-4.7
18/12/2025	32.80	2,884,500	32.40	32.80	32.10	927,400	91,000	27.3
17/12/2025	32.40	5,683,000	32.30	33.40	31.80	797,000	130,000	21.7
16/12/2025	32.10	4,177,000	31	32.50	30.60	162,300	453,000	-9.2
15/12/2025	31	2,849,100	30.20	31.10	28.20	586,700	360,800	6.8
12/12/2025	30.20	4,171,600	31.40	31.40	30.10	967,900	143,500	25.5
11/12/2025	31.30	1,741,700	31.70	31.90	31.30	267,800	160,900	3.4
10/12/2025	31.40	1,688,300	31	31.60	31	267,600	146,800	3.8
09/12/2025	31	3,630,800	31.80	31.90	30.80	163,000	277,200	-3.7
08/12/2025	31.80	3,714,500	32.50	32.60	31.50	51,300	148,600	-3.1
05/12/2025	32.40	4,334,800	33.60	33.80	32.40	45,400	863,500	-26.7
04/12/2025	33.10	4,375,000	32.50	33.40	32.20	1,266,900	93,500	38.8
03/12/2025	32.50	5,544,200	32.80	33.80	32.30	451,700	807,000	-11.9
02/12/2025	32.80	4,116,900	32.10	32.80	32	839,000	260,400	18.7
01/12/2025	32	2,195,100	32.40	32.80	32	7,600	183,600	-5.7
28/11/2025	32.20	5,136,500	31.80	33.10	31.80	1,070,900	268,300	26.3
27/11/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
27/11/2025	31.80	3,382,200	32.40	32.80	31.80	430,500	477,600	-1.6
26/11/2025	31.59	2,986,900	31.12	31.78	31.03	954,300	198,200	25.4
25/11/2025	31.03	3,380,800	30.93	31.59	30.84	497,500	164,700	11.0
24/11/2025	30.93	2,940,000	31.50	31.87	30.93	88,500	541,900	-15.2
21/11/2025	31.50	4,158,500	31.78	32.24	31.12	353,600	12,700	11.4
20/11/2025	32.15	2,562,200	32.24	32.62	31.31	132,500	38,100	3.2
19/11/2025	32.34	4,427,400	32.52	33.08	32.34	162,600	191,200	-1.0

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 (2026-08-12)	3.10	8.71%	54,551,700	1,416,403	0	34.50 39.60 38.40
2 tháng (2026-07-13)	1.70	4.59%	119,700,200	1,408,786	0	33.10 39.60 38.40
3 tháng (2026-06-15)	1.30	3.48%	166,390,300	717,441	0	33.10 39.60 38.40
6 tháng (2026-03-16)	-3.10	-7.42%	450,789,900	1,279,691	-24.5	33.10 43 38.40
12 tháng (2025-09-16)	5.90	17.97%	1,344,576,800	24,096,991	687.4	26.36 54.60 38.40
24 tháng (2024-09-23)	0.82	2.16%	2,429,291,298	-40,113,010	-1,385.2	20 54.60 38.40
36 tháng (2023-09-27)	5.03	14.94%	3,716,187,986	-27,980,699	-888.2	20 54.60 38.40
60 tháng (2021-10-07)	13.96	56.44%	7,650,941,972	29,019,841	399.1	16.20 54.60 38.40

Tổng Công ty cổ phần Dịch vụ Kỹ thuật Dầu khí Việt Nam (pvs)

THỐNG KÊ GIAO DỊCH