Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/04/2025	18.32	709,900	17.59	18.67	17.59	0	0	0
10/04/2025	17.59	281,000	17.59	17.59	17.59	0	0	0
09/04/2025	16.45	663,100	16.45	16.55	16.45	0	0	0
08/04/2025	17.68	250,900	17.68	17.78	17.68	0	27	-0.0
04/04/2025	18.97	940,500	18.97	19.36	18.97	0	0	0
03/04/2025	20.34	752,100	21.03	21.03	20.34	0	0	0
02/04/2025	21.87	359,300	22.17	22.22	21.87	0	0	0
01/04/2025	22.02	375,900	21.38	22.46	21.38	0	2,800	-0.1
31/03/2025	21.38	412,700	21.38	21.67	20.74	0	0	0
28/03/2025	21.43	296,900	21.38	21.58	21.33	0	0	0
27/03/2025	21.38	714,500	22.02	22.12	21.38	0	200	-0.0
26/03/2025	22.02	657,600	22.41	22.61	22.02	0	0	0
25/03/2025	22.31	962,500	22.76	22.86	22.31	0	0	0
24/03/2025	22.76	181,400	22.71	22.91	22.71	0	0	0
21/03/2025	22.76	263,800	22.86	22.96	22.66	0	0	0
20/03/2025	22.66	321,700	22.76	22.96	22.66	0	0	0
19/03/2025	22.76	483,000	23.20	23.20	22.66	0	0	0
18/03/2025	23.10	706,200	22.81	23.10	22.76	0	0	0
17/03/2025	22.81	781,200	23.15	23.30	22.66	0	0	0
14/03/2025	23.05	399,300	23.15	23.35	23.00	0	0	0
13/03/2025	23.15	510,800	23.79	23.79	23.15	0	0	0
12/03/2025	23.60	591,700	23.99	23.99	23.50	0	0	0
11/03/2025	23.89	409,600	23.45	23.89	23.25	0	0	0
10/03/2025	23.50	292,400	23.99	23.99	23.50	0	0	0
07/03/2025	23.74	376,600	23.89	24.14	23.69	0	0	0
06/03/2025	24.04	621,200	23.55	24.04	23.30	0	0	0
05/03/2025	23.25	683,000	23.79	23.79	23.25	0	1,800	-0.0
04/03/2025	23.79	927,100	24.09	24.14	23.60	0	54	-0.0
03/03/2025	24.14	413,800	24.19	24.33	24.04	0	3,800	-0.1
28/02/2025	24.14	458,200	24.24	24.53	24.09	0	0	0
27/02/2025	24.14	364,300	23.84	24.24	23.84	0	0	0
26/02/2025	23.79	444,600	24.33	24.33	23.79	0	0	0
25/02/2025	24.19	643,900	24.63	24.83	23.79	0	718	-0.0
24/02/2025	24.48	1,091,400	24.04	24.73	23.69	0	0	0
21/02/2025	24.04	515,700	23.89	24.24	23.74	0	0	0
20/02/2025	23.94	670,100	24.24	24.33	23.84	0	0	0
19/02/2025	24.24	1,183,000	23.64	24.38	23.55	0	0	0
18/02/2025	23.50	860,200	23.10	23.50	23.05	0	2	-0.0
17/02/2025	23.05	498,200	23.25	23.35	23.05	0	100	-0.0
14/02/2025	23.05	715,700	22.81	23.40	22.81	0	0	0
13/02/2025	22.76	444,200	22.76	22.91	22.66	0	0	0
12/02/2025	22.66	320,800	22.76	22.91	22.66	0	1,100	-0.0
11/02/2025	22.76	256,600	22.86	22.91	22.66	0	0	0
10/02/2025	22.76	461,400	23.25	23.25	22.71	0	0	0
07/02/2025	23.10	555,400	23.10	23.50	23.10	0	0	0
06/02/2025	23.10	327,000	23.35	23.35	23.05	0	0	0
05/02/2025	23.25	473,000	23.35	23.45	23.05	0	0	0
04/02/2025	23.25	326,700	23.20	23.35	23.05	0	0	0
03/02/2025	23.05	271,400	22.61	23.35	22.61	0	0	0
24/01/2025	22.61	281,700	22.86	22.86	22.51	0	70	-0.0
23/01/2025	22.61	237,200	22.46	22.86	22.46	0	0	0
22/01/2025	22.46	222,400	22.96	22.96	22.46	0	0	0
21/01/2025	22.66	322,600	22.81	23.05	22.66	0	28	-0.0
20/01/2025	22.71	311,100	23.00	23.30	22.71	0	0	0
17/01/2025	22.96	329,000	22.96	23.20	22.91	0	0	0
16/01/2025	22.96	164,800	23.15	23.30	22.91	0	0	0
15/01/2025	22.76	154,300	22.76	22.86	22.66	0	0	0
14/01/2025	22.56	185,900	22.86	22.86	22.51	0	0	0
13/01/2025	22.86	266,300	22.56	23.00	22.41	0	0	0
10/01/2025	22.71	498,900	23.50	23.50	22.56	0	0	0
09/01/2025	23.15	278,200	23.64	23.74	23.15	0	0	0
08/01/2025	23.50	227,500	23.15	23.60	23.15	0	0	0
07/01/2025	23.15	568,000	24.04	24.24	23.15	0	0	0
06/01/2025	23.99	508,500	24.83	25.02	23.64	0	0	0
03/01/2025	24.78	347,200	24.93	25.12	24.78	0	0	0
02/01/2025	24.93	222,400	24.83	25.07	24.78	0	0	0
31/12/2024	24.78	270,800	25.22	25.22	24.73	0	0	0
30/12/2024	25.32	255,900	25.07	25.37	24.97	0	0	0
27/12/2024	25.17	398,900	25.62	25.71	25.17	0	0	0
26/12/2024	25.62	743,700	25.12	25.91	25.12	0	3,400	-0.1
25/12/2024	25.12	916,900	24.93	25.47	24.93	0	1,100	-0.0
24/12/2024	24.73	298,400	25.07	25.07	24.73	0	0	0
23/12/2024	24.97	226,400	25.02	25.07	24.83	0	1,000	-0.0
20/12/2024	24.68	254,300	24.88	24.97	24.63	0	0	0
19/12/2024	24.63	537,700	24.73	24.83	24.48	0	0	0
18/12/2024	24.93	194,100	24.43	25.02	24.43	0	0	0
17/12/2024	24.48	311,700	24.53	24.83	24.48	0	0	0
16/12/2024	24.63	236,100	25.02	25.02	24.53	0	0	0
13/12/2024	24.88	323,000	24.88	25.07	24.83	0	0	0
12/12/2024	24.83	256,000	24.93	25.22	24.83	0	70	-0.0
11/12/2024	24.93	385,700	25.42	25.42	24.93	0	0	0
10/12/2024	25.17	453,900	25.52	25.57	25.17	0	0	0
09/12/2024	25.47	583,900	25.22	25.81	25.22	0	2,000	-0.1
06/12/2024	25.22	555,600	25.42	25.42	25.12	0	0	0
05/12/2024	25.12	680,500	24.53	25.22	24.43	0	0	0
04/12/2024	24.53	386,500	24.83	25.02	24.33	0	0	0
03/12/2024	24.78	359,400	25.22	25.22	24.78	0	0	0
02/12/2024	25.02	260,500	25.07	25.42	24.97	0	0	0
29/11/2024	25.02	638,400	24.93	25.42	24.58	0	0	0
28/11/2024	24.68	269,700	25.27	25.27	24.63	0	0	0
27/11/2024	24.93	391,000	24.88	25.37	24.88	0	0	0
26/11/2024	24.88	441,300	24.78	24.88	24.58	0	0	0
25/11/2024	24.58	272,100	24.43	24.58	24.24	0	0	0
22/11/2024	24.38	330,100	24.63	24.88	24.29	0	0	0
21/11/2024	24.53	227,900	24.43	24.58	24.14	0	0	0
20/11/2024	24.24	511,300	24.53	24.63	23.84	0	0	0
19/11/2024	23.94	457,000	24.93	24.97	23.94	0	0	0
18/11/2024	24.78	818,300	25.22	25.32	24.14	0	300	-0.0
15/11/2024	25.12	1,075,600	25.81	26.01	25.02	0	0	0
14/11/2024	26.11	1,283,800	26.21	26.95	26.01	0	0	0

Page:
<<
2
3
4
>>

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)	-3.04	-8.96%	40,443,900	-3,200	-0.1	30.90 36.50 31.35
2 tháng (2025-11-28)	-0.82	-2.60%	81,294,500	-5,900	-0.2	29.36 36.50 31.35
3 tháng (2025-10-29)	0.21	0.69%	106,797,400	-11,600	-0.4	28.96 36.50 31.35
6 tháng (2025-07-31)	-6.19	-16.70%	252,008,900	-27,800	-1.0	28.96 40.69 31.35
12 tháng (2025-02-03)	7.85	34.03%	368,983,700	-76,857	-2.2	16.45 40.69 31.35
24 tháng (2024-02-07)	6.32	25.71%	575,227,200	-172,105	-4.8	16.45 40.69 31.35
36 tháng (2023-02-13)	18.82	155.77%	747,339,900	-750,470	-22.4	12.08 40.69 31.35
60 tháng (2021-02-22)	21.95	245.40%	1,561,452,000	-6,995,181	-292.1	7.65 40.69 31.35

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

THỐNG KÊ GIAO DỊCH