Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
26/03/2015	5.00	586,550	5.00	5.05	4.98	0	7,000	-0.1
25/03/2015	5.00	512,870	5.13	5.15	5.00	10,000	299,190	-5.9
24/03/2015	5.13	905,130	5.20	5.20	5.10	10,000	299,190	-5.9
23/03/2015	5.20	548,640	5.30	5.30	5.18	0	0	0
20/03/2015	5.30	311,980	5.25	5.30	5.23	0	0	0
19/03/2015	5.25	297,730	5.30	5.33	5.25	0	3,500	-0.1
18/03/2015	5.30	653,970	5.28	5.30	5.23	0	1,000	-0.0
17/03/2015	5.28	539,750	5.30	5.35	5.25	50,000	0	1.1
16/03/2015	5.30	431,900	5.38	5.38	5.30	1,000	0	0.0
13/03/2015	5.38	286,180	5.35	5.43	5.38	33,000	0	0.7
12/03/2015	5.35	230,460	5.35	5.43	5.35	1,000	0	0.0
11/03/2015	5.35	269,140	5.40	5.43	5.35	0	0	0
10/03/2015	5.40	558,250	5.43	5.45	5.35	10,000	0	0.2
09/03/2015	5.43	413,070	5.50	5.53	5.40	1,000	0	0.0
06/03/2015	5.50	537,760	5.48	5.55	5.45	0	10,000	-0.2
05/03/2015	5.48	1,441,020	5.45	5.60	5.43	0	159,500	-3.5
04/03/2015	5.45	462,900	5.38	5.48	5.35	0	550	-0.0
03/03/2015	5.38	497,270	5.25	5.38	5.25	260,890	7,700	5.4
02/03/2015	5.25	409,890	5.33	5.33	5.25	0	0	0
27/02/2015	5.33	311,390	5.38	5.40	5.33	1,000	0	0.0
26/02/2015	5.38	479,050	5.38	5.43	5.35	3,000	9,930	-0.1
25/02/2015	5.38	765,680	5.35	5.40	5.33	178,000	1,020	3.8
24/02/2015	5.35	258,230	5.30	5.40	5.30	0	8,570	-0.2
13/02/2015	5.30	423,380	5.25	5.30	5.23	117,980	0	2.5
12/02/2015	5.25	970,240	5.15	5.33	5.18	86,630	0	1.8
11/02/2015	5.15	194,110	5.05	5.15	5.03	3,000	2,800	0.0
10/02/2015	5.05	330,290	5.05	5.10	5.05	500	0	0.0
09/02/2015	5.05	345,360	5.13	5.18	5.05	2,000	0	0.0
06/02/2015	5.13	427,660	5.10	5.18	5.10	10,000	0	0.2
05/02/2015	5.10	160,750	5.10	5.18	5.10	0	0	0
04/02/2015	5.10	909,310	5.10	5.15	5.08	0	160	-0.0
03/02/2015	5.10	709,580	5.10	5.23	5.10	300	0	0.0
02/02/2015	5.10	123,150	5.15	5.23	5.10	29,500	0	0.6
30/01/2015	5.15	1,151,400	5.13	5.28	5.13	700	0	0.0
29/01/2015	5.13	488,060	5.20	5.20	5.10	0	0	0
28/01/2015	5.20	497,740	5.23	5.25	5.15	0	0	0
27/01/2015	5.23	995,660	5.30	5.35	5.18	0	2,830	-0.1
26/01/2015	5.30	363,560	5.33	5.38	5.30	0	0	0
23/01/2015	5.33	836,870	5.30	5.40	5.30	1,000	31,000	-0.6
22/01/2015	5.30	561,560	5.33	5.38	5.25	3,000	38,000	-0.7
21/01/2015	5.33	289,740	5.35	5.38	5.30	0	0	0
20/01/2015	5.35	446,620	5.35	5.40	5.30	0	120,000	-2.5
19/01/2015	5.35	763,720	5.45	5.53	5.30	0	0	0
16/01/2015	5.45	648,630	5.55	5.60	5.45	1,500	0	0.0
15/01/2015	5.55	2,373,650	5.30	5.63	5.33	0	0	0
14/01/2015	5.30	1,223,560	5.28	5.43	5.23	80,000	90,500	-0.2
13/01/2015	5.28	762,730	5.30	5.35	5.23	0	0	0
12/01/2015	5.30	2,460,530	5.15	5.40	5.25	3,700	600	0.1
09/01/2015	5.15	896,600	5.05	5.23	5.03	0	17,000	-0.4
08/01/2015	5.05	459,630	5.10	5.20	5.03	0	0	0
07/01/2015	5.10	1,299,600	5.15	5.20	5.10	0	0	0
06/01/2015	5.15	446,100	5.18	5.18	5.03	0	2,700	-0.1
05/01/2015	5.18	594,550	5.18	5.28	5.15	0	0	0
31/12/2014	5.18	1,228,760	4.93	5.23	4.95	132,000	0	2.7
30/12/2014	4.93	624,150	4.75	4.95	4.70	3,000	0	0.1
29/12/2014	4.75	931,550	4.93	5.05	4.75	9,800	4,500	0.1
26/12/2014	4.93	419,960	5.08	5.10	4.93	0	0	0
25/12/2014	5.08	811,690	5.23	5.23	5.03	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 (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