Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
24/12/2014	5.23	389,550	5.23	5.30	5.23	0	0	0
23/12/2014	5.23	782,990	5.33	5.40	5.13	156,290	0	3.3
22/12/2014	5.33	1,132,270	5.00	5.33	5.00	148,510	7,000	2.9
19/12/2014	5.00	1,004,620	5.08	5.25	4.95	165,500	0	3.3
18/12/2014	5.08	1,490,600	4.75	5.08	4.80	80,200	2,000	1.6
17/12/2014	4.75	2,735,600	5.10	5.20	4.75	1,300	0	0.0
16/12/2014	5.10	1,220,650	5.48	5.48	5.10	51,510	32,000	0.4
15/12/2014	5.48	399,620	5.50	5.58	5.48	0	0	0
12/12/2014	5.50	519,150	5.55	5.58	5.48	0	0	0
11/12/2014	5.55	613,680	5.65	5.68	5.50	1,000	6,000	-0.1
10/12/2014	5.65	1,010,610	5.48	5.65	5.33	1,500	6,800	-0.1
09/12/2014	5.48	3,188,390	5.88	5.88	5.48	255,100	3,210	5.8
08/12/2014	5.88	961,490	5.93	6.05	5.88	145,500	4,200	3.3
05/12/2014	5.93	1,170,460	6.05	6.05	5.90	0	0	0
04/12/2014	6.05	1,092,520	6.10	6.13	6.00	314,470	0	7.6
03/12/2014	6.10	1,102,020	6.00	6.10	6.00	185,530	1,000	4.5
02/12/2014	6.00	1,368,900	5.93	6.08	5.98	0	0	0
01/12/2014	5.93	1,036,880	5.90	6.05	5.90	0	0	0
28/11/2014	5.90	2,960,010	5.85	6.05	5.80	3,000	471,380	-11.1
27/11/2014	5.85	2,127,120	5.85	5.88	5.75	0	24,500	-0.6
26/11/2014	5.85	2,835,910	6.03	6.08	5.78	1,000	0	0.0
25/11/2014	6.03	1,374,380	6.05	6.20	5.98	32,000	0	0.8
24/11/2014	6.05	1,554,510	6.18	6.18	5.95	0	2,600	-0.1
21/11/2014	6.18	3,093,770	6.50	6.63	6.18	0	1,000	-0.0
20/11/2014	6.50	4,158,780	6.10	6.50	6.13	3,800	260,100	-6.5
19/11/2014	6.10	3,782,940	5.88	6.18	5.83	0	8,500	-0.2
18/11/2014	5.88	2,167,200	5.78	5.95	5.75	7,000	0	0.2
17/11/2014	5.78	773,350	5.85	5.85	5.73	0	0	0
14/11/2014	5.85	817,230	5.88	5.88	5.73	5,100	2,000	0.1
13/11/2014	5.88	741,130	5.93	5.98	5.88	0	1,000	-0.0
12/11/2014	5.93	1,256,480	5.85	5.95	5.85	0	5,000	-0.1

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 (2025-12-29)	-2.59	-7.63%	42,663,400	-3,200	-0.1	30.90 36.50 31.50
2 tháng (2025-12-01)	-0.37	-1.18%	82,806,000	-5,900	-0.2	29.36 36.50 31.50
3 tháng (2025-10-30)	0.91	2.98%	107,998,200	-11,600	-0.4	28.96 36.50 31.50
6 tháng (2025-08-01)	-4.12	-11.61%	253,516,700	-27,800	-1.0	28.96 40.69 31.50
12 tháng (2025-02-03)	8.30	35.99%	371,203,200	-76,857	-2.2	16.45 40.69 31.50
24 tháng (2024-02-15)	6.52	26.27%	577,202,400	-172,105	-4.8	16.45 40.69 31.50
36 tháng (2023-02-13)	19.27	159.49%	749,559,400	-750,470	-22.4	12.08 40.69 31.50
60 tháng (2021-02-23)	22.38	249.39%	1,562,402,000	-6,933,281	-291.0	7.65 40.69 31.50

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

THỐNG KÊ GIAO DỊCH