Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/12/2015	4.76	25,410	4.76	4.76	4.70	0	0	0
02/12/2015	4.76	53,130	4.73	4.76	4.70	0	0	0
01/12/2015	4.73	41,130	4.73	4.80	4.73	0	0	0
30/11/2015	4.73	117,050	4.80	4.80	4.73	6,000	0	0.1
27/11/2015	4.80	375,840	4.80	4.83	4.76	0	15,000	-0.2
26/11/2015	4.80	265,450	4.73	4.80	4.73	0	68,590	-1.0
25/11/2015	4.73	352,230	4.80	4.80	4.73	0	26,860	-0.4
24/11/2015	4.80	116,220	4.83	4.83	4.76	0	0	0
23/11/2015	4.83	364,360	4.83	4.86	4.76	1,000	0	0.0
20/11/2015	4.83	129,290	4.76	4.83	4.76	1,500	0	0.0
19/11/2015	4.76	332,930	4.86	4.86	4.76	0	1,500	-0.0
18/11/2015	4.86	236,810	4.86	4.89	4.80	500	0	0.0
17/11/2015	4.86	268,060	4.86	4.92	4.83	1,000	0	0.0
16/11/2015	4.86	428,780	4.80	4.92	4.76	0	0	0
13/11/2015	4.80	403,000	4.80	4.80	4.76	0	100,000	-1.5
12/11/2015	4.80	194,790	4.83	4.83	4.73	10,000	80,700	-1.1
11/11/2015	4.83	78,320	4.80	4.83	4.76	0	22,000	-0.3
10/11/2015	4.80	122,670	4.76	4.83	4.80	0	0	0
09/11/2015	4.76	408,590	4.86	4.86	4.76	3,000	100,000	-1.5
06/11/2015	4.86	245,370	4.89	4.92	4.83	0	0	0
05/11/2015	4.89	264,430	4.92	4.92	4.86	0	0	0
04/11/2015	4.92	225,160	4.96	5.02	4.92	20,000	0	0.3
03/11/2015	4.96	155,940	4.96	4.99	4.92	300	0	0.0
02/11/2015	4.96	137,380	4.99	5.02	4.92	500	0	0.0
30/10/2015	4.99	161,460	5.02	5.05	4.99	0	0	0
29/10/2015	5.02	172,710	5.02	5.02	4.99	0	0	0
28/10/2015	5.02	112,050	5.02	5.02	4.96	0	0	0
27/10/2015	5.02	65,600	5.02	5.02	4.99	1,000	0	0.0
26/10/2015	5.02	304,690	4.99	5.08	5.02	0	15,050	-0.2
23/10/2015	4.99	283,570	5.05	5.05	4.99	11,000	0	0.2
22/10/2015	5.05	90,900	4.99	5.05	4.99	0	0	0
21/10/2015	4.99	144,390	4.99	5.05	4.99	0	15,000	-0.2
20/10/2015	4.99	275,070	5.08	5.08	4.99	0	0	0
19/10/2015	5.08	268,150	5.12	5.12	5.05	0	0	0
16/10/2015	5.12	329,590	5.12	5.15	5.08	0	0	0
15/10/2015	5.12	106,750	5.12	5.15	5.08	0	0	0
14/10/2015	5.12	117,630	5.18	5.18	5.08	810	0	0.0
13/10/2015	5.18	359,120	5.18	5.18	5.12	132,250	0	2.1
12/10/2015	5.18	245,860	5.21	5.21	5.12	26,000	0	0.4
09/10/2015	5.21	268,390	5.15	5.24	5.15	0	0	0
08/10/2015	5.15	476,460	5.21	5.24	5.15	60,000	265,000	-3.3
07/10/2015	5.21	249,460	5.24	5.34	5.21	0	1,130	-0.0
06/10/2015	5.24	288,860	5.18	5.28	5.21	30,000	0	0.5
05/10/2015	5.18	542,290	5.08	5.21	5.08	53,260	0	0.8
02/10/2015	5.08	355,470	4.99	5.12	4.99	203,080	0	3.2
01/10/2015	4.99	79,040	4.99	5.05	4.99	100	0	0.0
30/09/2015	4.99	44,470	5.05	5.05	4.99	0	0	0
29/09/2015	5.05	140,490	5.08	5.08	4.99	30,000	0	0.5
28/09/2015	5.08	161,570	5.12	5.12	5.02	26,910	28,850	-0.0
25/09/2015	5.12	81,000	5.12	5.12	5.05	0	0	0
24/09/2015	5.12	204,040	5.12	5.15	5.12	20,000	0	0.3
23/09/2015	5.12	120,410	5.12	5.12	5.05	17,000	1,000	0.3
22/09/2015	5.12	130,660	5.12	5.15	5.05	500	190	0.0
21/09/2015	5.12	50,460	5.12	5.15	5.08	30,520	0	0.5
18/09/2015	5.12	291,740	5.12	5.18	5.08	117,660	0	1.9
17/09/2015	5.12	506,530	4.99	5.12	4.99	319,300	0	5.0
16/09/2015	4.99	202,780	4.99	4.99	4.92	0	0	0
15/09/2015	4.99	107,480	4.99	4.99	4.96	0	0	0
14/09/2015	4.99	52,340	5.02	5.02	4.92	0	0	0
11/09/2015	5.02	142,910	5.05	5.05	4.99	12,000	0	0.2
10/09/2015	5.05	59,170	5.05	5.05	4.99	1,000	0	0.0
09/09/2015	5.05	81,030	5.05	5.12	5.02	1,000	0	0.0
08/09/2015	5.05	125,730	5.02	5.05	4.99	0	0	0
07/09/2015	5.02	60,460	5.05	5.05	4.96	0	0	0
04/09/2015	5.05	222,980	5.05	5.08	5.02	187,280	0	3.0
03/09/2015	5.05	378,930	4.99	5.05	4.92	325,590	0	5.1
01/09/2015	4.99	146,680	4.99	5.05	4.96	0	0	0
31/08/2015	4.99	152,080	5.08	5.08	4.99	0	0	0
28/08/2015	5.08	321,360	5.05	5.15	5.02	0	7,000	-0.1
27/08/2015	5.05	232,250	5.02	5.12	5.02	52,000	0	0.8
26/08/2015	5.02	523,200	4.83	5.08	4.83	81,550	0	1.3
25/08/2015	4.83	614,620	4.83	4.99	4.67	0	8,330	-0.1
24/08/2015	4.83	922,390	5.18	5.18	4.83	4,100	0	0.1
21/08/2015	5.18	798,150	5.18	5.18	4.99	222,040	1,000	3.5
20/08/2015	5.18	343,440	5.21	5.28	5.15	600	300	0.0
19/08/2015	5.21	536,960	5.24	5.28	5.18	206,260	700	3.4
18/08/2015	5.24	594,260	5.08	5.28	5.08	207,690	0	3.4
17/08/2015	5.08	377,990	5.21	5.24	5.05	20,500	0	0.3
14/08/2015	5.21	435,130	5.28	5.28	5.12	10,630	0	0.2
13/08/2015	5.28	359,560	5.34	5.34	5.21	0	0	0
12/08/2015	5.34	369,510	5.44	5.44	5.31	0	10,000	-0.2
11/08/2015	5.44	198,870	5.50	5.50	5.44	0	0	0
10/08/2015	5.50	378,970	5.47	5.50	5.44	800	950	-0.0
07/08/2015	5.47	184,730	5.47	5.50	5.44	5,000	0	0.1
06/08/2015	5.47	186,590	5.60	5.60	5.47	1,000	0	0.0
05/08/2015	5.60	483,100	5.50	5.63	5.47	281,450	0	4.9
04/08/2015	5.50	300,500	5.44	5.50	5.40	184,970	0	3.1
03/08/2015: Cổ tức tiền mặt tỉ lệ: 10%
03/08/2015	5.44	680,890	5.50	5.56	5.37	0	0	0
31/07/2015	5.50	545,710	5.50	5.53	5.44	114,200	0	2.1
30/07/2015	5.50	338,340	5.50	5.56	5.50	80,400	30	1.5
29/07/2015	5.50	459,390	5.56	5.59	5.50	30,000	0	0.5
28/07/2015	5.56	619,580	5.62	5.62	5.53	175,000	0	3.2
27/07/2015	5.62	567,010	5.53	5.62	5.53	800	0	0.0
24/07/2015	5.53	546,230	5.59	5.59	5.53	11,000	950	0.2
23/07/2015	5.59	785,380	5.62	5.65	5.56	228,800	5,700	4.1
22/07/2015	5.62	673,170	5.50	5.62	5.47	312,810	0	5.8
21/07/2015	5.50	1,301,020	5.47	5.53	5.41	234,510	1,900	4.2
20/07/2015	5.47	1,076,700	5.56	5.56	5.32	0	0	0
17/07/2015	5.56	514,110	5.59	5.62	5.56	0	0	0
16/07/2015	5.59	1,184,500	5.59	5.65	5.53	0	28,360	-0.5

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 (2025-11-05)	4	13.03%	30,204,800	-5,700	-0.2	30.10 35.90 35.30
2 tháng (2025-10-06)	2.70	8.44%	65,364,700	-7,200	-0.2	29.40 35.90 35.30
3 tháng (2025-09-08)	4.40	14.52%	93,770,400	-9,000	-0.3	29.40 35.90 35.30
6 tháng (2025-06-09)	11.70	50.87%	238,045,500	-44,400	-1.4	23 41.30 35.30
12 tháng (2024-12-10)	9.15	35.81%	308,951,700	-76,625	-2.1	16.70 41.30 35.30
24 tháng (2023-12-18)	7.90	29.48%	523,939,500	-277,905	-7.7	16.70 41.30 35.30
36 tháng (2022-12-21)	23.44	208.16%	698,380,200	-747,240	-22.4	9.97 41.30 35.30
60 tháng (2020-12-31)	25.97	297.52%	1,564,281,500	-9,030,461	-326.4	7.51 41.30 35.30

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

THỐNG KÊ GIAO DỊCH