Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/06/2016	4.46	1,885,710	4.19	4.46	4.26	103,800	6,500	1.3
07/06/2016	4.19	484,370	4.13	4.19	4.13	30,700	0	0.4
06/06/2016	4.13	107,660	4.16	4.16	4.13	200	0	0.0
03/06/2016	4.16	389,150	4.13	4.19	4.13	186,270	0	2.4
02/06/2016	4.13	177,890	4.13	4.16	4.09	240	20,800	-0.3
01/06/2016	4.13	79,330	4.13	4.13	4.09	0	0	0
31/05/2016	4.13	133,200	4.13	4.16	4.09	0	0	0
30/05/2016	4.13	202,810	4.09	4.13	4.09	5,000	0	0.1
27/05/2016	4.09	457,710	4.16	4.16	4.09	0	0	0
26/05/2016	4.16	142,240	4.23	4.26	4.16	21,400	0	0.3
25/05/2016	4.23	774,960	4.16	4.29	4.16	302,010	13,570	3.7
24/05/2016	4.16	518,200	4.13	4.19	4.03	167,190	6,000	2.0
23/05/2016	4.13	85,470	4.13	4.13	4.09	5,410	2,000	0.0
20/05/2016	4.13	219,070	4.19	4.19	4.13	0	0	0
19/05/2016: Cổ tức tiền mặt tỉ lệ: 6%
19/05/2016	4.19	403,090	4.13	4.23	4.09	1,000	590	0.0
18/05/2016	4.13	312,910	4.13	4.16	4.06	0	0	0
17/05/2016	4.13	496,910	4.06	4.13	4.06	10,000	0	0.1
16/05/2016	4.06	472,930	4.03	4.06	4.00	0	0	0
13/05/2016	4.03	128,130	4.06	4.06	4.00	0	0	0
12/05/2016	4.06	83,140	4.06	4.06	4.03	400	0	0.0
11/05/2016	4.06	463,690	4.03	4.06	4.00	0	19,530	-0.2
10/05/2016	4.03	307,650	4.06	4.06	4.00	0	0	0
09/05/2016	4.06	302,750	4.10	4.13	4.06	0	0	0
06/05/2016	4.10	197,070	4.10	4.13	4.06	0	0	0
05/05/2016	4.10	471,190	4.06	4.16	4.10	6,680	10	0.1
04/05/2016	4.06	535,510	4.00	4.10	4.00	14,200	700	0.2
29/04/2016	4.00	166,560	3.97	4.03	3.97	8,070	0	0.1
28/04/2016	3.97	438,080	4.00	4.06	3.94	47,630	200,000	-1.9
27/04/2016	4.00	104,360	3.94	4.00	3.94	24,100	0	0.3
26/04/2016	3.94	137,210	3.97	3.97	3.94	15,000	0	0.2
25/04/2016	3.97	228,120	4.00	4.03	3.97	29,390	0	0.4
22/04/2016	4.00	269,490	4.00	4.03	3.97	48,000	0	0.6
21/04/2016	4.00	131,900	3.94	4.03	3.97	28,850	0	0.4
20/04/2016	3.94	205,090	3.91	3.97	3.91	40,000	0	0.5
19/04/2016	3.91	131,610	4.00	4.00	3.91	34,610	0	0.4
15/04/2016	4.00	185,960	4.03	4.03	4.00	0	0	0
14/04/2016	4.03	172,280	3.97	4.06	3.97	31,300	0	0.4
13/04/2016	3.97	198,190	3.97	4.03	3.97	15,000	0	0.2
12/04/2016	3.97	120,410	3.94	3.97	3.94	0	0	0
11/04/2016	3.94	186,860	3.94	4.03	3.94	21,500	0	0.3
08/04/2016	3.94	108,720	3.91	3.94	3.87	18,010	10	0.2
07/04/2016	3.91	78,110	3.94	4.03	3.91	22,700	0	0.3
06/04/2016	3.94	49,660	3.87	3.94	3.87	2,600	12,000	-0.1
05/04/2016	3.87	95,340	3.87	3.94	3.84	9,700	0	0.1
04/04/2016	3.87	214,420	3.87	3.94	3.84	10,000	0	0.1
01/04/2016	3.87	291,410	4.06	4.06	3.87	40,300	0	0.5
31/03/2016	4.06	262,780	4.06	4.10	4.06	46,000	0	0.6
30/03/2016	4.06	166,010	4.13	4.19	4.06	0	2,420	-0.0
29/03/2016	4.13	569,600	4.10	4.22	4.03	113,000	0	1.5
28/03/2016	4.10	166,780	4.10	4.13	4.06	612,000	0	7.7
25/03/2016	4.10	200,200	4.16	4.16	4.06	3,310	0	0.0
24/03/2016	4.16	193,960	4.13	4.19	4.10	98,900	0	1.3
23/03/2016	4.13	204,190	4.16	4.19	4.10	15,000	0	0.2
22/03/2016	4.16	777,030	4.06	4.22	4.03	102,000	0	1.3
21/03/2016	4.06	280,950	4.06	4.10	4.03	10,000	0	0.1
18/03/2016	4.06	188,780	4.06	4.10	4.03	0	0	0
17/03/2016	4.06	270,300	4.03	4.13	4.03	2,050	0	0.0
16/03/2016	4.03	223,190	4.03	4.06	4.00	0	24,450	-0.3
15/03/2016	4.03	147,450	4.10	4.10	4.03	12,500	85,440	-0.9
14/03/2016	4.10	261,440	4.06	4.13	4.06	0	0	0
11/03/2016	4.06	141,420	4.06	4.13	4.06	0	0	0
10/03/2016	4.06	107,220	4.03	4.10	4.03	0	0	0
09/03/2016	4.03	82,450	4.10	4.10	4.03	0	0	0
08/03/2016	4.10	180,120	4.16	4.19	4.06	0	3,570	-0.0
07/03/2016	4.16	617,820	4.06	4.22	4.06	32,500	1,480	0.4
04/03/2016	4.06	146,270	4.06	4.06	4.03	16,120	0	0.2
03/03/2016	4.06	72,530	4.06	4.10	4.03	3,400	0	0.0
02/03/2016	4.06	215,880	4.06	4.13	4.03	1,500	0	0.0
01/03/2016	4.06	112,100	4.10	4.13	4.06	2,000	0	0.0
29/02/2016	4.10	111,910	4.06	4.13	4.03	0	0	0
26/02/2016	4.06	125,170	4.06	4.10	4.03	5,000	0	0.1
25/02/2016	4.06	148,300	4.13	4.19	4.06	0	0	0
24/02/2016	4.13	113,750	4.19	4.19	4.10	670	0	0.0
23/02/2016	4.19	446,200	4.06	4.22	4.06	0	0	0
22/02/2016	4.06	261,250	4.00	4.06	4.00	0	60,000	-0.8
19/02/2016	4.00	106,420	3.97	4.00	3.94	2,000	0	0.0
18/02/2016	3.97	85,870	3.97	4.03	3.97	0	0	0
17/02/2016	3.97	296,260	3.97	3.97	3.94	220	0	0.0
16/02/2016	3.97	143,320	3.97	4.06	3.94	2,670	0	0.0
15/02/2016	3.97	25,120	3.97	3.97	3.87	300	0	0.0
05/02/2016	3.97	35,030	3.97	4.00	3.97	5,500	0	0.1
04/02/2016	3.97	61,080	3.97	4.03	3.97	0	0	0
03/02/2016	3.97	79,440	3.97	3.97	3.84	0	0	0
02/02/2016	3.97	80,060	4.00	4.00	3.91	0	49,580	-0.6
01/02/2016	4.00	290,140	3.97	4.06	3.97	69,820	0	0.9
29/01/2016	3.97	195,840	3.87	4.00	3.91	0	0	0
28/01/2016	3.87	135,740	3.91	3.97	3.84	1,470	0	0.0
27/01/2016	3.91	90,410	3.87	4.00	3.91	0	0	0
26/01/2016	3.87	66,610	4.00	4.03	3.81	100	0	0.0
25/01/2016	4.00	289,770	3.78	4.03	3.78	10,000	100,410	-1.1
22/01/2016	3.78	312,470	3.69	3.78	3.62	146,000	4,000	1.7
21/01/2016	3.69	104,250	3.78	3.78	3.62	20,900	1,500	0.2
20/01/2016	3.78	160,840	3.78	3.78	3.72	15,930	1,000	0.2
19/01/2016	3.78	81,560	3.75	3.78	3.72	32,200	0	0.4
18/01/2016	3.75	493,620	3.94	3.94	3.69	42,600	0	0.5
15/01/2016	3.94	131,460	3.94	3.97	3.87	1,800	1,930	-0.0
14/01/2016	3.94	122,960	4.00	4.00	3.91	0	0	0
13/01/2016	4.00	133,300	3.91	4.00	3.91	4,000	6,640	-0.0
12/01/2016	3.91	152,750	3.87	3.94	3.81	6,250	6,800	-0.0
11/01/2016	3.87	276,560	3.97	4.00	3.87	10,000	0	0.1

Page:
<<
25
26
27
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	2	4.26%	21,956,100	-12,928	0	46.50 52 48.90
2 tháng (2026-04-13)	1	2.08%	38,709,500	-14,128	0	46 52 48.90
3 tháng (2026-03-16)	10.10	25.96%	68,261,700	-14,428	-0.0	38.90 52 48.90
6 tháng (2025-12-15)	19.59	66.62%	197,770,700	-20,728	-0.2	29.36 52 48.90
12 tháng (2025-06-17)	25.36	107.23%	442,956,700	-46,328	-1.2	23.15 52 48.90
24 tháng (2024-06-24)	22.45	84.55%	629,737,700	-128,753	-3.3	16.45 52 48.90
36 tháng (2023-06-28)	31.98	187.84%	819,953,800	-725,033	-19.3	16.45 52 48.90
60 tháng (2021-07-08)	36.44	290.01%	1,469,940,400	-2,550,409	-197.5	7.65 52 48.90

Tổng Công ty cổ phần Dịch vụ Tổng hợp Dầu khí (pet)

THỐNG KÊ GIAO DỊCH