Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-02-11)	4.75	14.26%	41,612,500	0	0	33.30 41.60 38
2 tháng (2026-01-12)	5.85	18.17%	99,179,100	-3,600	-0.1	30.90 41.60 38
3 tháng (2025-12-15)	8.64	29.39%	127,961,000	-6,300	-0.2	29.36 41.60 38
6 tháng (2025-09-15)	6.57	20.88%	225,027,200	-15,300	-0.5	28.96 41.60 38
12 tháng (2025-03-18)	14.95	64.70%	423,277,100	-69,683	-2.0	16.45 41.60 38
24 tháng (2024-03-25)	10.17	36.47%	623,153,100	-170,525	-4.8	16.45 41.60 38
36 tháng (2023-03-29)	25.42	201.26%	803,618,900	-728,005	-19.9	12.33 41.60 38
60 tháng (2021-04-08)	25.70	207.99%	1,546,209,500	-3,296,581	-215.3	7.65 41.60 38

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

THỐNG KÊ GIAO DỊCH