Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/02/2015	5.23	194,110	5.13	5.23	5.10	3,000	2,800	0.0
10/02/2015	5.13	330,290	5.13	5.18	5.13	500	0	0.0
09/02/2015	5.13	345,360	5.21	5.26	5.13	2,000	0	0.0
06/02/2015	5.21	427,660	5.18	5.26	5.18	10,000	0	0.2
05/02/2015	5.18	160,750	5.18	5.26	5.18	0	0	0
04/02/2015	5.18	909,310	5.18	5.23	5.15	0	160	-0.0
03/02/2015	5.18	709,580	5.18	5.31	5.18	300	0	0.0
02/02/2015	5.18	123,150	5.23	5.31	5.18	29,500	0	0.6
30/01/2015	5.23	1,151,400	5.21	5.36	5.21	700	0	0.0
29/01/2015	5.21	488,060	5.28	5.28	5.18	0	0	0
28/01/2015	5.28	497,740	5.31	5.33	5.23	0	0	0
27/01/2015	5.31	995,660	5.38	5.43	5.26	0	2,830	-0.1
26/01/2015	5.38	363,560	5.41	5.46	5.38	0	0	0
23/01/2015	5.41	836,870	5.38	5.48	5.38	1,000	31,000	-0.6
22/01/2015	5.38	561,560	5.41	5.46	5.33	3,000	38,000	-0.7
21/01/2015	5.41	289,740	5.43	5.46	5.38	0	0	0
20/01/2015	5.43	446,620	5.43	5.48	5.38	0	120,000	-2.5
19/01/2015	5.43	763,720	5.54	5.61	5.38	0	0	0
16/01/2015	5.54	648,630	5.64	5.69	5.54	1,500	0	0.0
15/01/2015	5.64	2,373,650	5.38	5.71	5.41	0	0	0
14/01/2015	5.38	1,223,560	5.36	5.51	5.31	80,000	90,500	-0.2
13/01/2015	5.36	762,730	5.38	5.43	5.31	0	0	0
12/01/2015	5.38	2,460,530	5.23	5.48	5.33	3,700	600	0.1
09/01/2015	5.23	896,600	5.13	5.31	5.10	0	17,000	-0.4
08/01/2015	5.13	459,630	5.18	5.28	5.10	0	0	0
07/01/2015	5.18	1,299,600	5.23	5.28	5.18	0	0	0
06/01/2015	5.23	446,100	5.26	5.26	5.10	0	2,700	-0.1
05/01/2015	5.26	594,550	5.26	5.36	5.23	0	0	0
31/12/2014	5.26	1,228,760	5.00	5.31	5.03	132,000	0	2.7
30/12/2014	5.00	624,150	4.82	5.03	4.77	3,000	0	0.1
29/12/2014	4.82	931,550	5.00	5.13	4.82	9,800	4,500	0.1
26/12/2014	5.00	419,960	5.15	5.18	5.00	0	0	0
25/12/2014	5.15	811,690	5.31	5.31	5.10	0	0	0
24/12/2014	5.31	389,550	5.31	5.38	5.31	0	0	0
23/12/2014	5.31	782,990	5.41	5.48	5.21	156,290	0	3.3
22/12/2014	5.41	1,132,270	5.08	5.41	5.08	148,510	7,000	2.9
19/12/2014	5.08	1,004,620	5.15	5.33	5.03	165,500	0	3.3
18/12/2014	5.15	1,490,600	4.82	5.15	4.88	80,200	2,000	1.6
17/12/2014	4.82	2,735,600	5.18	5.28	4.82	1,300	0	0.0
16/12/2014	5.18	1,220,650	5.56	5.56	5.18	51,510	32,000	0.4
15/12/2014	5.56	399,620	5.59	5.66	5.56	0	0	0
12/12/2014	5.59	519,150	5.64	5.66	5.56	0	0	0
11/12/2014	5.64	613,680	5.74	5.76	5.59	1,000	6,000	-0.1
10/12/2014	5.74	1,010,610	5.56	5.74	5.41	1,500	6,800	-0.1
09/12/2014	5.56	3,188,390	5.97	5.97	5.56	255,100	3,210	5.8
08/12/2014	5.97	961,490	6.02	6.15	5.97	145,500	4,200	3.3
05/12/2014	6.02	1,170,460	6.15	6.15	5.99	0	0	0
04/12/2014	6.15	1,092,520	6.20	6.22	6.09	314,470	0	7.6
03/12/2014	6.20	1,102,020	6.09	6.20	6.09	185,530	1,000	4.5
02/12/2014	6.09	1,368,900	6.02	6.17	6.07	0	0	0
01/12/2014	6.02	1,036,880	5.99	6.15	5.99	0	0	0
28/11/2014	5.99	2,960,010	5.94	6.15	5.89	3,000	471,380	-11.1
27/11/2014	5.94	2,127,120	5.94	5.97	5.84	0	24,500	-0.6
26/11/2014	5.94	2,835,910	6.12	6.17	5.87	1,000	0	0.0
25/11/2014	6.12	1,374,380	6.15	6.30	6.07	32,000	0	0.8
24/11/2014	6.15	1,554,510	6.27	6.27	6.04	0	2,600	-0.1
21/11/2014	6.27	3,093,770	6.60	6.73	6.27	0	1,000	-0.0
20/11/2014	6.60	4,158,780	6.20	6.60	6.22	3,800	260,100	-6.5
19/11/2014	6.20	3,782,940	5.97	6.27	5.92	0	8,500	-0.2
18/11/2014	5.97	2,167,200	5.87	6.04	5.84	7,000	0	0.2
17/11/2014	5.87	773,350	5.94	5.94	5.81	0	0	0
14/11/2014	5.94	817,230	5.97	5.97	5.81	5,100	2,000	0.1
13/11/2014	5.97	741,130	6.02	6.07	5.97	0	1,000	-0.0
12/11/2014	6.02	1,256,480	5.94	6.04	5.94	0	5,000	-0.1
11/11/2014	5.94	1,011,480	6.02	6.04	5.94	0	0	0
10/11/2014	6.02	1,125,370	5.99	6.09	5.99	0	12,000	-0.3
07/11/2014	5.99	670,630	5.94	6.04	5.87	2,000	0	0.0
06/11/2014	5.94	531,320	5.99	6.04	5.92	2,000	1,000	0.0
05/11/2014	5.99	1,103,170	6.04	6.07	5.81	0	2,000	-0.0
04/11/2014	6.04	1,976,490	5.92	6.15	5.87	5,000	4,000	0.0
03/11/2014	5.92	1,267,670	5.79	5.97	5.84	1,000	0	0.0
31/10/2014	5.79	663,740	5.71	5.81	5.69	20,000	0	0.5
30/10/2014	5.71	509,410	5.84	5.84	5.71	0	0	0
29/10/2014	5.84	520,750	5.64	5.84	5.66	0	0	0
28/10/2014	5.64	1,497,820	5.51	5.71	5.46	0	6,300	-0.0
27/10/2014	5.51	1,138,220	5.84	5.84	5.51	1,000	0	0.0
24/10/2014	5.84	909,110	5.79	5.87	5.69	0	0	0
23/10/2014	5.79	791,290	5.94	5.99	5.79	0	0	0
22/10/2014	5.94	698,260	5.84	5.94	5.84	0	0	0
21/10/2014	5.84	749,880	5.79	5.92	5.74	0	0	0
20/10/2014	5.79	840,230	5.69	5.92	5.71	0	0	0
17/10/2014	5.69	1,735,430	5.64	5.76	5.54	1,000	39,200	-0.8
16/10/2014	5.64	1,554,440	5.99	5.99	5.64	3,100	0	0.1
15/10/2014	5.99	1,378,370	6.04	6.07	5.92	880	0	0.0
14/10/2014	6.04	734,400	6.15	6.22	6.04	1,000	7,000	-0.1
13/10/2014	6.15	815,320	6.20	6.20	6.09	0	0	0
10/10/2014	6.20	1,752,640	6.32	6.32	6.17	0	104,220	-2.6
09/10/2014	6.32	2,118,270	6.27	6.45	6.30	0	391,790	-9.8
08/10/2014	6.27	2,240,850	6.37	6.37	6.22	1,500	305,400	-7.6
07/10/2014	6.37	1,603,070	6.35	6.45	6.35	0	173,000	-4.4
06/10/2014	6.35	1,959,340	6.17	6.42	6.17	310	1,100	-0.0
03/10/2014	6.17	2,411,240	5.99	6.25	6.02	90	200,100	-4.8
02/10/2014	5.99	1,179,930	5.92	6.02	5.92	0	2,000	-0.0
01/10/2014	5.92	1,283,800	5.81	5.97	5.87	0	0	0
30/09/2014	5.81	1,140,610	5.84	5.92	5.79	0	179,000	-4.1
29/09/2014	5.84	1,164,850	5.92	5.94	5.79	0	0	0
26/09/2014	5.92	1,852,180	5.87	6.07	5.89	0	212,940	-5.1
25/09/2014	5.87	1,398,090	5.59	5.87	5.56	50	0	0.0
24/09/2014	5.59	2,048,340	5.84	5.84	5.56	100	840,800	-19.0
23/09/2014	5.84	957,970	5.92	6.02	5.84	500	0	0.0

Page:
<<
27
28
29
>>

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