Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
23/12/2016	5.41	199,990	5.41	5.41	5.34	92,000	97,210	-0.1
22/12/2016	5.41	226,230	5.46	5.46	5.34	33,000	119,470	-1.0
21/12/2016	5.46	296,970	5.44	5.46	5.34	98,000	81,120	0.2
20/12/2016	5.44	388,960	5.46	5.46	5.34	61,120	51,130	0.1
19/12/2016	5.46	266,070	5.39	5.60	5.39	4,000	0	0.0
16/12/2016	5.39	401,950	5.12	5.39	5.12	283,590	0	3.3
15/12/2016	5.12	490,930	5.23	5.23	5.09	76,000	48,630	0.3
14/12/2016	5.23	428,740	5.23	5.28	5.19	9,290	48,640	-0.5
13/12/2016	5.23	376,930	5.34	5.39	5.23	73,000	76,610	-0.0
12/12/2016	5.34	236,330	5.41	5.48	5.32	0	99,480	-1.2
09/12/2016	5.41	306,900	5.44	5.46	5.30	99,000	161,480	-0.7
08/12/2016	5.44	609,120	5.46	5.46	5.34	244,000	328,460	-1.0
07/12/2016	5.46	389,680	5.46	5.46	5.37	248,000	54,740	2.3
06/12/2016	5.46	596,380	5.50	5.50	5.37	189,670	204,740	-0.2
05/12/2016	5.50	277,900	5.60	5.64	5.50	87,150	58,890	0.3
02/12/2016	5.60	344,670	5.64	5.69	5.60	30,000	48,670	-0.2
01/12/2016	5.64	1,056,850	5.48	5.82	5.64	122,540	146,740	-0.3
30/11/2016	5.48	427,790	5.46	5.50	5.32	144,000	94,760	0.6
29/11/2016	5.46	534,290	5.60	5.64	5.41	220,510	236,370	-0.2
28/11/2016	5.60	376,280	5.60	5.60	5.46	161,000	48,580	1.4
25/11/2016	5.60	645,070	5.60	5.60	5.46	89,480	262,000	-2.1
24/11/2016	5.60	312,930	5.66	5.69	5.60	21,180	150,000	-1.6
23/11/2016	5.66	274,330	5.78	5.80	5.66	105,000	317,670	-2.6
22/11/2016	5.78	567,230	5.60	5.78	5.62	110,000	50,000	0.8
21/11/2016	5.60	322,950	5.53	5.62	5.53	50,000	3,300	0.6
18/11/2016	5.53	326,100	5.62	5.64	5.50	30,020	4,040	0.3
17/11/2016	5.62	185,790	5.66	5.69	5.62	80,100	68,210	0.1
16/11/2016	5.66	436,470	5.64	5.71	5.62	151,600	59,710	1.1
15/11/2016	5.64	305,100	5.60	5.66	5.60	62,000	59,400	0.0
14/11/2016	5.60	315,470	5.78	5.78	5.60	57,810	135,140	-1.0

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 (2025-12-29)	1.60	8.44%	126,728,300	4,687,600	94.6	18.40 21.05 21
2 tháng (2025-12-01)	1.80	9.60%	188,937,100	5,029,200	102.2	17.40 21.05 21
3 tháng (2025-10-30)	3.10	17.77%	269,893,100	9,876,700	191.2	17.25 21.05 21
6 tháng (2025-08-01)	2.25	12.30%	518,019,300	9,072,924	182.2	16.60 21.05 21
12 tháng (2025-02-03)	1.27	6.59%	832,595,200	-5,518,411	-64.0	14.09 21.05 21
24 tháng (2024-02-15)	2.33	12.76%	1,543,461,500	-5,548,322	-64.2	14.09 24.21 21
36 tháng (2023-02-13)	8.09	64.94%	2,449,122,400	-23,837,982	-486.6	12.46 24.21 21
60 tháng (2021-02-23)	9.10	79.51%	4,276,830,000	-5,061,434	-226.9	9.77 24.21 21

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

THỐNG KÊ GIAO DỊCH