Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/05/2017	6.37	552,320	6.32	6.37	6.28	23,000	0	0.3
24/05/2017	6.32	886,760	6.35	6.46	6.25	11,510	244,980	-3.2
23/05/2017	6.35	2,442,100	6.03	6.44	6.10	243,800	0	3.4
22/05/2017	6.03	890,300	5.91	6.05	5.94	222,060	40,000	2.4
19/05/2017	5.91	674,520	5.96	5.98	5.91	10,000	134,050	-1.6
18/05/2017	5.96	811,250	5.94	6.07	5.96	94,000	12,510	1.1
17/05/2017	5.94	292,510	5.96	5.96	5.87	72,370	0	0.9
16/05/2017	5.96	849,870	6.00	6.10	5.96	270,030	50,100	2.9
15/05/2017	6.00	810,380	5.96	6.03	5.91	270,250	200,000	0.9
12/05/2017	5.96	986,140	5.85	6.00	5.82	114,000	120	1.5
11/05/2017	5.85	408,460	5.85	5.87	5.80	249,500	0	3.2
10/05/2017	5.85	509,470	5.85	5.87	5.78	286,100	104,700	2.3
09/05/2017	5.85	780,350	5.69	5.87	5.73	234,660	30,000	2.6
08/05/2017	5.69	522,640	5.78	5.78	5.69	200	11,000	-0.1
05/05/2017	5.78	298,600	5.75	5.78	5.69	0	0	0
04/05/2017	5.75	562,420	5.82	5.85	5.69	560	16,140	-0.2
03/05/2017	5.82	387,440	5.78	5.85	5.75	0	4,900	-0.1
28/04/2017	5.78	749,280	5.89	5.89	5.75	25,000	164,090	-1.8
27/04/2017	5.89	325,750	5.82	5.94	5.85	101,270	7,000	1.2
26/04/2017	5.82	326,250	5.82	5.87	5.82	33,500	77,950	-0.6
25/04/2017	5.82	315,840	5.78	5.87	5.75	194,680	4,000	2.4
24/04/2017	5.78	400,080	5.78	5.82	5.75	31,500	7,700	0.3
21/04/2017	5.78	469,280	5.85	5.91	5.78	50	5,000	-0.1
20/04/2017	5.85	271,870	5.96	5.96	5.85	10,000	0	0.1
19/04/2017	5.96	175,430	6.00	6.00	5.91	0	22,180	-0.3
18/04/2017	6.00	1,119,100	5.85	6.03	5.73	440,180	0	5.7
17/04/2017	5.85	557,600	5.96	6.05	5.85	105,250	0	1.4
14/04/2017	5.96	826,500	6.19	6.19	5.91	70,470	0	0.9
13/04/2017	6.19	1,635,660	6.05	6.28	5.98	240,000	350	3.2
12/04/2017	6.05	1,130,990	6.03	6.07	5.96	715,200	0	9.5
11/04/2017	6.03	1,110,530	6.05	6.10	6.00	534,000	0	7.1
10/04/2017	6.05	1,499,970	5.94	6.10	5.94	235,000	4,000	3.1
07/04/2017	5.94	1,061,990	5.85	5.96	5.80	465,430	0	6.0
05/04/2017	5.85	728,700	5.94	5.96	5.85	331,000	0	4.3
04/04/2017	5.94	1,085,500	5.78	5.98	5.73	345,400	13,600	4.3
03/04/2017	5.78	246,390	5.82	5.87	5.78	20,000	10,460	0.1
31/03/2017	5.82	393,040	5.91	5.94	5.80	30,000	3,000	0.3
30/03/2017	5.91	843,060	5.73	5.91	5.73	366,000	54,000	4.0
29/03/2017	5.73	568,000	5.69	5.73	5.64	62,550	222,130	-2.0
28/03/2017	5.69	375,910	5.75	5.78	5.69	20,030	31,840	-0.1
27/03/2017	5.75	700,110	5.73	5.78	5.71	20,000	16,700	0.0
24/03/2017	5.73	875,270	5.78	5.82	5.69	31,600	161,740	-1.6
23/03/2017	5.78	570,580	5.82	5.82	5.75	28,000	11,000	0.2
22/03/2017	5.82	1,132,230	5.87	5.87	5.75	45,500	10,000	0.5
21/03/2017	5.87	875,690	5.94	5.96	5.85	207,500	130,000	1.0
20/03/2017	5.94	942,710	5.91	6.10	5.91	87,000	0	1.1
17/03/2017	5.91	4,782,370	6.03	6.07	5.91	1,226,510	4,265,760	-39.5
16/03/2017	6.03	1,367,930	5.89	6.03	5.89	274,080	800,020	-6.9
15/03/2017	5.89	277,160	5.85	5.89	5.80	83,680	0	1.1
14/03/2017	5.85	271,390	5.82	5.89	5.75	162,420	51,000	1.4
13/03/2017	5.82	458,060	5.78	5.82	5.69	47,100	217,100	-2.1
10/03/2017	5.78	743,820	5.89	5.89	5.71	50,600	82,280	-0.4
09/03/2017	5.89	302,890	5.91	5.91	5.85	29,100	0	0.4
08/03/2017	5.91	490,160	5.89	6.00	5.85	15,200	76,200	-0.8
07/03/2017	5.89	862,290	5.82	5.96	5.82	322,460	68,000	3.3
06/03/2017	5.82	503,780	5.89	5.91	5.80	111,250	75,900	0.5
03/03/2017	5.89	647,220	5.71	5.96	5.66	85,000	20,200	0.8
02/03/2017	5.71	545,370	5.60	5.71	5.60	67,460	30,340	0.5
01/03/2017	5.60	511,860	5.60	5.69	5.60	1,000	0	0.0
28/02/2017	5.60	587,810	5.78	5.78	5.60	59,500	241,130	-2.3
27/02/2017	5.78	624,680	5.87	5.87	5.69	67,350	73,000	-0.1
24/02/2017	5.87	386,700	6.00	6.00	5.87	100,100	1,650	1.3
23/02/2017	6.00	801,770	6.10	6.10	5.91	107,100	200,000	-1.2
22/02/2017	6.10	800,020	6.05	6.14	6.03	183,200	39,260	1.9
21/02/2017	6.05	668,250	6.10	6.16	6.05	68,400	10,000	0.8
20/02/2017	6.10	554,150	6.07	6.12	6.00	70,500	10,000	0.8
17/02/2017	6.07	426,760	6.00	6.07	5.96	157,050	0	2.1
16/02/2017	6.00	684,830	6.12	6.16	5.98	129,010	0	1.7
15/02/2017	6.12	674,620	6.03	6.12	5.96	60,370	13,000	0.6
14/02/2017	6.03	812,680	6.10	6.10	5.91	31,120	3,500	0.4
13/02/2017	6.10	1,130,150	5.87	6.10	5.87	162,320	475,330	-4.1
10/02/2017	5.87	487,130	5.91	5.94	5.87	32,000	119,260	-1.1
09/02/2017	5.91	764,890	5.73	5.91	5.73	116,000	42,780	0.9
08/02/2017	5.73	661,840	5.69	5.82	5.69	920	278,500	-3.5
07/02/2017	5.69	541,450	5.66	5.69	5.62	125,500	52,000	0.9
06/02/2017	5.66	755,880	5.69	5.73	5.64	38,200	450,020	-5.1
03/02/2017	5.69	427,910	5.64	5.69	5.55	89,750	117,160	-0.3
02/02/2017	5.64	451,030	5.50	5.69	5.50	96,000	38,660	0.7
25/01/2017	5.50	149,460	5.50	5.53	5.44	15,000	24,800	-0.1
24/01/2017	5.50	215,180	5.39	5.53	5.37	42,000	11,800	0.4
23/01/2017	5.39	175,740	5.41	5.46	5.39	20,000	23,600	-0.0
20/01/2017	5.41	123,540	5.39	5.46	5.39	21,000	11,840	0.1
19/01/2017	5.39	169,140	5.48	5.48	5.39	40,000	64,330	-0.3
18/01/2017	5.48	205,860	5.50	5.50	5.41	78,000	4,240	0.9
17/01/2017	5.50	259,800	5.48	5.50	5.44	143,000	10,700	1.6
16/01/2017	5.48	379,140	5.46	5.50	5.41	284,100	19,770	3.2
13/01/2017	5.46	321,070	5.46	5.50	5.39	21,400	5,350	0.2
12/01/2017	5.46	208,740	5.37	5.46	5.37	112,500	6,150	1.3
11/01/2017	5.37	300,330	5.34	5.44	5.30	68,940	26,650	0.5
10/01/2017	5.34	250,490	5.41	5.46	5.34	74,860	49,710	0.3
09/01/2017	5.41	194,080	5.39	5.46	5.37	101,520	5,000	1.2
06/01/2017	5.39	255,850	5.41	5.50	5.39	0	0	0
05/01/2017	5.41	133,330	5.46	5.53	5.41	3,700	0	0.0
04/01/2017	5.46	276,790	5.50	5.57	5.37	119,340	0	1.4
03/01/2017	5.50	404,180	5.28	5.50	5.28	84,310	31,950	0.6
30/12/2016	5.28	136,720	5.37	5.37	5.28	28,500	38,000	-0.1
29/12/2016	5.37	141,130	5.37	5.39	5.30	67,500	0	0.8
28/12/2016	5.37	189,770	5.37	5.37	5.30	98,000	75,220	0.3
27/12/2016	5.37	160,130	5.39	5.39	5.30	98,700	67,000	0.4
26/12/2016	5.39	364,210	5.41	5.41	5.28	126,540	166,090	-0.5

Page:
<<
22
23
24
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	2.15	10.21%	279,169,900	8,550,100	234.3	21.05 30.70 24.80
2 tháng (2026-01-19)	2.60	12.62%	383,357,400	9,991,000	263.0	19.85 30.70 24.80
3 tháng (2025-12-18)	4.90	26.78%	489,014,000	15,843,000	377.2	18.25 30.70 24.80
6 tháng (2025-09-19)	5	27.47%	700,097,700	20,921,500	470.0	16.60 30.70 24.80
12 tháng (2025-03-24)	4.26	22.50%	1,117,769,600	5,118,282	223.8	14.09 30.70 24.80
24 tháng (2024-03-28)	3.61	18.44%	1,757,974,100	2,508,877	155.2	14.09 30.70 24.80
36 tháng (2023-04-03)	8.92	62.49%	2,725,867,600	-15,242,314	-249.3	13.40 30.70 24.80
60 tháng (2021-04-13)	11.85	104.39%	4,482,262,400	5,593,466	46.2	9.77 30.70 24.80

Tổng Công ty cổ phần Vận tải Dầu khí (pvt)

THỐNG KÊ GIAO DỊCH