Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
29/05/2015	5.06	339,400	5.12	5.15	5.00	0	0	0
28/05/2015	5.12	400,730	5.09	5.18	5.06	0	0	0
27/05/2015	5.09	366,500	5.15	5.18	5.09	0	0	0
26/05/2015	5.15	827,530	4.91	5.21	5.00	0	0	0
25/05/2015	4.91	225,670	4.91	4.97	4.88	140	0	0.0
22/05/2015	4.91	429,490	4.91	4.97	4.85	210	5,000	-0.1
21/05/2015	4.91	256,910	4.97	4.97	4.85	0	5,000	-0.1
20/05/2015	4.97	247,430	4.79	4.97	4.79	0	5,000	-0.1
19/05/2015	4.79	419,660	4.70	4.82	4.67	290,000	5,000	4.6
18/05/2015	4.70	490,830	4.82	4.82	4.70	39,490	0	0.6
15/05/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/19 (Volume + 19%, Ratio=0.19)
15/05/2015	4.82	388,080	4.78	4.91	4.79	70,000	0	1.1
14/05/2015	4.78	818,030	4.85	4.85	4.78	11,000	9,790	0.0
13/05/2015	4.85	262,000	4.83	4.88	4.83	5,450	0	0.1
12/05/2015	4.83	299,440	4.88	4.93	4.83	20,600	0	0.4
11/05/2015	4.88	769,380	4.80	4.95	4.80	85,000	0	1.7
08/05/2015	4.80	618,180	4.80	4.83	4.80	151,610	0	2.9
07/05/2015	4.80	514,850	4.75	4.80	4.73	163,890	0	3.1
06/05/2015	4.75	679,540	4.83	4.88	4.73	8,000	0	0.2
05/05/2015	4.83	633,290	4.80	4.85	4.70	5,000	0	0.1
04/05/2015	4.80	1,010,930	5.08	5.10	4.80	3,200	0	0.1
27/04/2015	5.08	272,440	5.05	5.13	5.08	410	0	0.0
24/04/2015	5.05	438,200	5.08	5.13	5.05	0	0	0
23/04/2015	5.08	440,890	5.13	5.18	5.05	0	0	0
22/04/2015	5.13	748,430	5.08	5.15	5.10	5,000	0	0.1
21/04/2015	5.08	1,084,430	5.03	5.15	5.03	0	0	0
20/04/2015	5.03	434,630	5.03	5.05	5.00	0	0	0
17/04/2015	5.03	428,140	5.05	5.10	5.03	0	0	0
16/04/2015	5.05	1,237,410	5.00	5.20	5.03	5,000	0	0.1
15/04/2015	5.00	1,285,490	4.90	5.03	4.93	0	0	0
14/04/2015	4.90	141,530	4.98	5.00	4.90	10,000	0	0.2
13/04/2015	4.98	303,560	4.98	5.08	4.98	0	0	0
10/04/2015	4.98	514,440	5.03	5.08	4.95	1,000	0	0.0
09/04/2015	5.03	476,260	4.90	5.05	4.90	120	1,500	-0.0
08/04/2015	4.90	192,370	4.85	4.93	4.85	7,000	0	0.1
07/04/2015	4.85	207,610	4.78	4.85	4.78	0	17,260	-0.3
06/04/2015	4.78	396,440	4.80	4.88	4.78	14,000	161,730	-2.8
03/04/2015	4.80	242,230	4.80	4.88	4.75	0	0	0
02/04/2015	4.80	386,050	4.75	4.85	4.63	71,100	120,000	-0.9
01/04/2015	4.75	341,790	4.90	4.95	4.73	89,400	89,740	-0.0
31/03/2015	4.90	511,890	4.93	4.93	4.88	0	134,130	-2.6
30/03/2015	4.93	443,060	4.98	5.03	4.78	1,000	0	0.0
27/03/2015	4.98	436,650	5.00	5.08	4.95	10,000	50,000	-0.8

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 (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