Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/10/2015	5.01	268,150	5.04	5.04	4.98	0	0	0
16/10/2015	5.04	329,590	5.04	5.07	5.01	0	0	0
15/10/2015	5.04	106,750	5.04	5.07	5.01	0	0	0
14/10/2015	5.04	117,630	5.10	5.10	5.01	810	0	0.0
13/10/2015	5.10	359,120	5.10	5.10	5.04	132,250	0	2.1
12/10/2015	5.10	245,860	5.13	5.13	5.04	26,000	0	0.4
09/10/2015	5.13	268,390	5.07	5.17	5.07	0	0	0
08/10/2015	5.07	476,460	5.13	5.17	5.07	60,000	265,000	-3.3
07/10/2015	5.13	249,460	5.17	5.26	5.13	0	1,130	-0.0
06/10/2015	5.17	288,860	5.10	5.20	5.13	30,000	0	0.5
05/10/2015	5.10	542,290	5.01	5.13	5.01	53,260	0	0.8
02/10/2015	5.01	355,470	4.91	5.04	4.91	203,080	0	3.2
01/10/2015	4.91	79,040	4.91	4.98	4.91	100	0	0.0
30/09/2015	4.91	44,470	4.98	4.98	4.91	0	0	0
29/09/2015	4.98	140,490	5.01	5.01	4.91	30,000	0	0.5
28/09/2015	5.01	161,570	5.04	5.04	4.95	26,910	28,850	-0.0
25/09/2015	5.04	81,000	5.04	5.04	4.98	0	0	0
24/09/2015	5.04	204,040	5.04	5.07	5.04	20,000	0	0.3
23/09/2015	5.04	120,410	5.04	5.04	4.98	17,000	1,000	0.3
22/09/2015	5.04	130,660	5.04	5.07	4.98	500	190	0.0
21/09/2015	5.04	50,460	5.04	5.07	5.01	30,520	0	0.5
18/09/2015	5.04	291,740	5.04	5.10	5.01	117,660	0	1.9
17/09/2015	5.04	506,530	4.91	5.04	4.91	319,300	0	5.0
16/09/2015	4.91	202,780	4.91	4.91	4.85	0	0	0
15/09/2015	4.91	107,480	4.91	4.91	4.88	0	0	0
14/09/2015	4.91	52,340	4.95	4.95	4.85	0	0	0
11/09/2015	4.95	142,910	4.98	4.98	4.91	12,000	0	0.2
10/09/2015	4.98	59,170	4.98	4.98	4.91	1,000	0	0.0
09/09/2015	4.98	81,030	4.98	5.04	4.95	1,000	0	0.0
08/09/2015	4.98	125,730	4.95	4.98	4.91	0	0	0
07/09/2015	4.95	60,460	4.98	4.98	4.88	0	0	0
04/09/2015	4.98	222,980	4.98	5.01	4.95	187,280	0	3.0
03/09/2015	4.98	378,930	4.91	4.98	4.85	325,590	0	5.1
01/09/2015	4.91	146,680	4.91	4.98	4.88	0	0	0
31/08/2015	4.91	152,080	5.01	5.01	4.91	0	0	0
28/08/2015	5.01	321,360	4.98	5.07	4.95	0	7,000	-0.1
27/08/2015	4.98	232,250	4.95	5.04	4.95	52,000	0	0.8
26/08/2015	4.95	523,200	4.76	5.01	4.76	81,550	0	1.3
25/08/2015	4.76	614,620	4.76	4.91	4.60	0	8,330	-0.1
24/08/2015	4.76	922,390	5.10	5.10	4.76	4,100	0	0.1
21/08/2015	5.10	798,150	5.10	5.10	4.91	222,040	1,000	3.5
20/08/2015	5.10	343,440	5.13	5.20	5.07	600	300	0.0
19/08/2015	5.13	536,960	5.17	5.20	5.10	206,260	700	3.4
18/08/2015	5.17	594,260	5.01	5.20	5.01	207,690	0	3.4
17/08/2015	5.01	377,990	5.13	5.17	4.98	20,500	0	0.3
14/08/2015	5.13	435,130	5.20	5.20	5.04	10,630	0	0.2
13/08/2015	5.20	359,560	5.26	5.26	5.13	0	0	0
12/08/2015	5.26	369,510	5.36	5.36	5.23	0	10,000	-0.2
11/08/2015	5.36	198,870	5.42	5.42	5.36	0	0	0
10/08/2015	5.42	378,970	5.39	5.42	5.36	800	950	-0.0
07/08/2015	5.39	184,730	5.39	5.42	5.36	5,000	0	0.1
06/08/2015	5.39	186,590	5.51	5.51	5.39	1,000	0	0.0
05/08/2015	5.51	483,100	5.42	5.54	5.39	281,450	0	4.9
04/08/2015	5.42	300,500	5.36	5.42	5.32	184,970	0	3.1
03/08/2015: Cổ tức tiền mặt tỉ lệ: 10%
03/08/2015	5.36	680,890	5.42	5.48	5.29	0	0	0
31/07/2015	5.42	545,710	5.42	5.45	5.36	114,200	0	2.1
30/07/2015	5.42	338,340	5.42	5.48	5.42	80,400	30	1.5
29/07/2015	5.42	459,390	5.48	5.51	5.42	30,000	0	0.5
28/07/2015	5.48	619,580	5.54	5.54	5.45	175,000	0	3.2
27/07/2015	5.54	567,010	5.45	5.54	5.45	800	0	0.0
24/07/2015	5.45	546,230	5.51	5.51	5.45	11,000	950	0.2
23/07/2015	5.51	785,380	5.54	5.57	5.48	228,800	5,700	4.1
22/07/2015	5.54	673,170	5.42	5.54	5.39	312,810	0	5.8
21/07/2015	5.42	1,301,020	5.39	5.45	5.33	234,510	1,900	4.2
20/07/2015	5.39	1,076,700	5.48	5.48	5.24	0	0	0
17/07/2015	5.48	514,110	5.51	5.54	5.48	0	0	0
16/07/2015	5.51	1,184,500	5.51	5.57	5.45	0	28,360	-0.5
15/07/2015	5.51	1,815,080	5.48	5.63	5.45	0	133,930	-2.5
14/07/2015	5.48	1,000,730	5.48	5.57	5.42	0	0	0
13/07/2015	5.48	455,760	5.51	5.57	5.45	70	0	0.0
10/07/2015	5.51	904,420	5.48	5.57	5.51	150,000	900	2.8
09/07/2015	5.48	905,120	5.39	5.48	5.39	0	90	-0.0
08/07/2015	5.39	852,950	5.51	5.60	5.36	500	5,000	-0.1
07/07/2015	5.51	1,642,110	5.45	5.66	5.42	0	10,000	-0.2
06/07/2015	5.45	1,299,870	5.33	5.51	5.33	10,000	6,500	0.1
03/07/2015	5.33	1,161,430	5.39	5.42	5.33	10,000	0	0.2
02/07/2015	5.39	836,480	5.21	5.42	5.21	0	11,000	-0.2
01/07/2015	5.21	337,700	5.15	5.21	5.15	800	0	0.0
30/06/2015	5.15	428,140	5.12	5.21	5.09	72,000	0	1.2
29/06/2015	5.12	701,350	5.15	5.18	5.12	0	0	0
26/06/2015	5.15	471,250	5.24	5.24	5.15	2,000	5,000	-0.1
25/06/2015	5.24	257,060	5.27	5.30	5.21	3,000	0	0.1
24/06/2015	5.27	585,600	5.30	5.33	5.27	500	3,110	-0.0
23/06/2015	5.30	369,920	5.27	5.33	5.27	6,700	6,000	0.0
22/06/2015	5.27	263,890	5.24	5.30	5.21	0	0	0
19/06/2015	5.24	436,590	5.27	5.33	5.24	0	0	0
18/06/2015	5.27	299,170	5.18	5.30	5.24	0	0	0
17/06/2015	5.18	891,300	5.24	5.30	5.18	3,100	0	0.1
16/06/2015	5.24	839,020	5.45	5.48	5.24	4,000	4,400	-0.0
15/06/2015	5.45	520,890	5.51	5.57	5.45	500	7,170	-0.1
12/06/2015	5.51	1,755,740	5.42	5.57	5.36	6,000	93,500	-1.6
11/06/2015	5.42	2,220,390	5.15	5.42	5.18	3,000	500	0.0
10/06/2015	5.15	447,150	5.12	5.18	5.06	0	0	0
09/06/2015	5.12	912,700	5.18	5.24	5.09	0	15,000	-0.3
08/06/2015	5.18	1,557,390	5.03	5.33	5.06	0	2,000	-0.0
05/06/2015	5.03	277,780	5.03	5.06	4.97	0	0	0
04/06/2015	5.03	184,660	5.03	5.06	5.00	0	0	0
03/06/2015	5.03	282,760	4.97	5.12	5.00	2,000	0	0.0
02/06/2015	4.97	281,100	5.03	5.06	4.97	13,070	0	0.2
01/06/2015	5.03	254,920	5.06	5.09	5.00	26,930	5,000	0.4

Page:
<<
26
27
28
>>

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)	6	16.30%	45,374,400	0	0	34 45.75 45.75
2 tháng (2026-01-19)	7.25	20.39%	91,728,000	-3,100	-0.1	30.90 45.75 45.75
3 tháng (2025-12-19)	12.26	40.14%	126,533,400	-6,300	-0.2	30.39 45.75 45.75
6 tháng (2025-09-22)	13.24	44.81%	225,040,800	-14,900	-0.5	28.96 45.75 45.75
12 tháng (2025-03-24)	20.04	88.06%	428,790,600	-69,683	-2.0	16.45 45.75 45.75
24 tháng (2024-03-29)	14.23	49.80%	628,413,100	-170,425	-4.8	16.45 45.75 45.75
36 tháng (2023-04-04)	29.32	217.40%	809,423,300	-727,505	-19.9	13.12 45.75 45.75
60 tháng (2021-04-14)	30.69	253.29%	1,544,190,800	-2,762,381	-202.9	7.65 45.75 45.75

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

THỐNG KÊ GIAO DỊCH