Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/07/2025	24.24	1,016,400	24.04	24.73	24.04	0	0	0
09/07/2025	24.14	1,331,300	24.53	24.53	24.04	0	0	0
08/07/2025	24.29	1,510,700	24.29	24.93	24.14	0	0	0
07/07/2025	24.29	1,092,500	24.48	25.27	24.14	0	0	0
04/07/2025	24.43	2,163,900	24.09	25.22	23.79	0	0	0
03/07/2025	23.84	1,512,700	23.94	24.63	23.45	0	0	0
02/07/2025	23.89	588,400	23.99	23.99	23.60	0	0	0
01/07/2025	23.60	863,700	23.89	24.19	23.35	0	0	0
30/06/2025	23.74	463,100	23.64	23.94	23.64	0	0	0
27/06/2025	23.60	1,193,000	23.94	24.33	23.55	0	0	0
26/06/2025	23.64	609,400	23.35	23.64	23.10	0	0	0
25/06/2025	23.20	600,200	23.45	23.84	23.15	0	0	0
24/06/2025	23.15	683,200	23.40	23.60	23.15	0	0	0
23/06/2025	23.40	984,100	23.74	24.14	23.15	0	0	0
20/06/2025	23.69	607,900	23.74	24.93	23.69	0	0	0
19/06/2025	24.19	1,489,700	23.89	25.17	23.05	0	0	0
18/06/2025	23.64	1,046,200	23.84	24.48	23.64	0	400	-0.0
17/06/2025	23.64	849,400	23.60	23.84	23.35	0	0	0
16/06/2025	23.45	691,300	22.66	23.64	22.66	0	0	0
13/06/2025	22.91	1,228,200	23.40	23.64	22.51	0	0	0
12/06/2025	23.25	1,087,200	23.94	23.94	23.20	0	0	0
11/06/2025	23.55	817,900	23.94	24.43	23.50	0	18,800	-0.4
10/06/2025	23.74	2,389,100	22.56	24.24	22.56	0	0	0
09/06/2025	22.66	1,088,200	22.86	22.96	22.51	0	0	0
06/06/2025	22.81	1,241,000	23.64	23.79	22.76	0	0	0
05/06/2025	23.74	717,700	23.84	24.14	23.55	0	0	0
04/06/2025	23.69	1,308,400	23.50	24.19	23.45	0	3,000	-0.1
03/06/2025	23.50	895,600	23.25	23.74	23.25	0	0	0
02/06/2025	23.25	696,900	22.96	23.50	22.96	0	8,100	-0.2
30/05/2025	22.86	2,140,900	23.64	23.94	22.71	0	0	0
29/05/2025	23.55	1,659,400	24.24	24.88	23.55	0	0	0
28/05/2025	24.19	1,346,600	24.68	25.02	24.19	0	2,900	-0.1
27/05/2025	24.63	1,215,700	25.22	25.81	24.48	0	0	0
26/05/2025	24.83	1,536,900	24.63	24.93	23.15	0	0	0
23/05/2025	24.43	1,235,800	24.63	25.12	24.24	0	0	0
22/05/2025	24.14	4,081,900	22.56	24.14	22.56	0	0	0
21/05/2025	22.56	808,600	22.66	22.81	22.27	0	1,100	-0.0
20/05/2025	22.61	824,300	22.36	22.96	22.36	0	0	0
19/05/2025	22.36	674,900	22.07	22.61	22.07	0	0	0
16/05/2025	22.66	671,900	22.76	23.30	22.51	0	0	0
15/05/2025	22.76	1,185,700	22.76	23.20	22.27	0	0	0
14/05/2025	22.66	1,380,400	22.02	23.15	22.02	0	0	0
13/05/2025	21.97	726,200	22.17	22.17	21.77	0	0	0
12/05/2025	22.07	1,157,300	22.46	22.46	21.58	0	800	0
09/05/2025	21.58	1,433,300	21.58	21.58	21.48	0	0	0
08/05/2025	20.20	1,189,800	19.01	20.20	18.97	0	0	0
07/05/2025	18.97	323,800	19.01	19.01	18.82	0	0	0
06/05/2025	18.97	565,100	18.82	19.11	18.82	0	0	0
05/05/2025	18.72	200,500	18.67	18.72	18.28	0	0	0
29/04/2025	18.32	115,100	18.42	18.62	18.28	0	0	0
28/04/2025	18.42	294,900	18.28	18.62	17.93	0	0	0
25/04/2025	18.13	182,800	18.23	18.32	18.03	0	0	0
24/04/2025	18.23	181,100	18.42	18.52	18.03	0	0	0
23/04/2025	18.23	162,500	18.23	18.42	17.83	0	0	0
22/04/2025	17.73	750,200	18.77	18.77	17.34	0	0	0
21/04/2025	18.62	294,500	19.26	19.31	18.62	0	0	0
18/04/2025	19.26	551,600	19.16	19.41	18.82	0	0	0
17/04/2025	18.82	175,000	18.47	18.87	18.37	0	0	0
16/04/2025	18.47	370,400	18.67	19.21	18.42	0	56	-0.0
15/04/2025	19.06	695,100	18.97	19.46	18.52	0	0	0
14/04/2025	19.06	503,400	18.62	19.11	18.23	0	0	0
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

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 (2026-03-30)	-0.40	-0.84%	16,097,700	-2,400	0	46.35 51.30 46.80
2 tháng (2026-03-02)	5.40	12.98%	59,271,900	-2,700	-0.0	34 51.30 46.80
3 tháng (2026-01-29)	15	46.88%	105,184,400	-3,100	-0.0	32 51.30 46.80
6 tháng (2025-10-31)	17.15	57.45%	213,944,100	-14,700	-0.4	28.96 51.30 46.80
12 tháng (2025-05-05)	28.28	151.08%	447,257,300	-69,300	-2.0	18.72 51.30 46.80
24 tháng (2024-05-09)	22.67	93.14%	648,671,400	-153,125	-4.2	16.45 51.30 46.80
36 tháng (2023-05-15)	32.11	215.69%	815,894,300	-727,105	-19.7	14.77 51.30 46.80
60 tháng (2021-05-25)	35.55	310.52%	1,527,679,500	-2,417,481	-195.1	7.65 51.30 46.80

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

THỐNG KÊ GIAO DỊCH