Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/04/2014	4.33	345,640	4.35	4.35	4.30	118,450	65,700	0.9
25/04/2014	4.35	324,090	4.35	4.38	4.35	78,840	0	1.4
24/04/2014	4.35	319,170	4.25	4.35	4.23	76,310	0	1.3
23/04/2014	4.25	210,120	4.33	4.35	4.25	6,600	0	0.1
22/04/2014	4.33	298,510	4.23	4.35	4.18	2,000	40,000	-0.7
21/04/2014	4.23	583,320	4.38	4.38	4.23	0	5,700	-0.1
18/04/2014	4.38	1,237,650	4.55	4.55	4.38	100	257,190	-4.7
17/04/2014	4.55	661,130	4.52	4.67	4.55	5,000	235,000	-4.3
16/04/2014	4.52	1,170,380	4.86	4.89	4.52	200	479,580	-9.0
15/04/2014	4.86	582,650	4.96	4.98	4.86	22,820	100,000	-1.6
14/04/2014	4.96	510,690	5.06	5.08	4.96	0	0	0
11/04/2014	5.06	491,410	5.13	5.13	5.03	90,600	0	1.9
10/04/2014	5.13	265,090	5.15	5.20	5.10	60,130	7,000	1.1
08/04/2014	5.15	455,170	5.06	5.20	5.06	130,000	39,970	1.9
07/04/2014	5.06	608,880	5.03	5.10	5.03	0	50,000	-1.0
04/04/2014	5.03	324,030	5.08	5.10	5.01	50,000	133,670	-1.7
03/04/2014	5.08	562,510	5.01	5.10	5.01	0	67,000	-1.4
02/04/2014	5.01	763,870	5.13	5.15	4.96	100	137,600	-2.9
01/04/2014	5.13	642,790	5.23	5.25	5.10	0	119,000	-2.5
31/03/2014	5.23	540,830	5.28	5.30	5.23	126,000	219,270	-2.0
28/03/2014	5.28	343,800	5.28	5.32	5.23	0	100,000	-2.2
27/03/2014	5.28	1,130,340	5.28	5.28	5.20	167,480	350,000	-3.9
26/03/2014	5.28	1,287,430	5.42	5.42	5.25	3,020	207,720	-4.5
25/03/2014	5.42	1,727,400	5.54	5.54	5.40	15,150	24,790	-0.2
24/03/2014	5.54	2,900,440	5.32	5.64	5.28	160,500	35,080	2.9
21/03/2014	5.32	744,250	5.25	5.32	5.23	0	18,220	-0.4
20/03/2014	5.25	1,339,160	5.35	5.40	5.23	0	200,000	-4.4
19/03/2014	5.35	1,843,330	5.25	5.40	5.23	0	100,000	-2.2
18/03/2014	5.25	1,230,980	5.18	5.32	5.15	0	80,000	-1.7
17/03/2014	5.18	1,014,130	5.23	5.28	5.18	0	322,660	-6.9
14/03/2014	5.23	926,090	5.28	5.30	5.23	0	100,000	-2.2
13/03/2014	5.28	477,450	5.25	5.32	5.25	0	60,000	-1.3
12/03/2014	5.25	481,770	5.30	5.35	5.23	0	7,790	-0.2
11/03/2014	5.30	1,175,410	5.42	5.45	5.30	0	373,530	-8.3
10/03/2014	5.42	1,389,910	5.25	5.42	5.20	0	10,000	-0.2
07/03/2014	5.25	505,680	5.35	5.35	5.25	6,000	5,000	0.0
06/03/2014	5.35	2,083,360	5.10	5.42	5.28	98,570	288,090	-4.1
05/03/2014	5.10	541,470	5.08	5.15	5.06	2,690	23,090	-0.4
04/03/2014	5.08	1,082,850	5.13	5.13	4.96	6,500	59,480	-1.1
03/03/2014	5.13	1,170,950	5.35	5.35	5.13	10,340	142,190	-2.9
28/02/2014	5.35	712,660	5.42	5.45	5.32	15,500	2,500	0.3
27/02/2014	5.42	806,110	5.52	5.52	5.42	0	170,010	-3.8
26/02/2014	5.52	804,270	5.49	5.57	5.45	8,300	2,000	0.1
25/02/2014	5.49	733,330	5.40	5.49	5.37	140,000	100	3.1
24/02/2014	5.40	394,350	5.37	5.42	5.30	0	0	0
21/02/2014	5.37	582,900	5.35	5.42	5.30	0	8,090	-0.2
20/02/2014	5.35	1,707,360	5.52	5.62	5.25	6,100	12,830	-0.2
19/02/2014	5.52	876,960	5.52	5.57	5.47	0	0	0
18/02/2014	5.52	897,810	5.47	5.57	5.47	0	0	0
17/02/2014	5.47	1,926,760	5.62	5.62	5.35	4,000	0	0.1
14/02/2014	5.62	2,070,740	5.66	5.66	5.54	50,100	29,330	0.5
13/02/2014	5.66	1,041,040	5.71	5.76	5.62	4,950	80,200	-1.8
12/02/2014	5.71	1,442,050	5.54	5.81	5.64	3,300	486,190	-11.3
11/02/2014	5.54	4,592,910	5.37	5.74	5.45	154,110	100,400	1.2
10/02/2014	5.37	849,030	5.28	5.37	5.25	0	87,860	-1.9
07/02/2014	5.28	681,620	5.28	5.35	5.25	0	20,880	-0.5
06/02/2014	5.28	240,790	5.28	5.30	5.23	0	70,580	-1.5
27/01/2014	5.28	324,390	5.28	5.30	5.20	0	0	0
24/01/2014	5.28	372,850	5.28	5.32	5.25	50,000	0	1.1
23/01/2014	5.28	136,290	5.23	5.30	5.23	5,060	0	0.1
22/01/2014	5.23	729,200	5.23	5.37	5.23	1,000	1,160	-0.0
21/01/2014	5.23	417,020	5.23	5.25	5.20	61,600	30,000	0.7
20/01/2014	5.23	514,750	5.25	5.30	5.18	69,690	0	1.5
17/01/2014	5.25	915,980	5.23	5.32	5.23	132,510	0	2.9
16/01/2014	5.23	869,640	5.25	5.28	5.15	1,800	114,000	-2.4
15/01/2014	5.25	872,750	5.32	5.35	5.25	11,070	50,000	-0.8
14/01/2014	5.32	1,302,640	5.32	5.37	5.30	0	100,000	-2.2
13/01/2014	5.32	1,050,720	5.32	5.42	5.32	90,000	390,430	-6.6
10/01/2014	5.32	1,727,470	5.30	5.52	5.32	8,000	151,640	-3.2
09/01/2014	5.30	951,090	5.23	5.30	5.25	70,710	151,000	-1.7
08/01/2014	5.23	931,080	5.06	5.23	5.03	223,000	235,110	-0.2
07/01/2014	5.06	398,390	5.10	5.18	5.06	0	97,000	-2.0
06/01/2014	5.10	362,520	4.96	5.10	4.96	0	0	0
03/01/2014	4.96	123,170	5.01	5.01	4.96	0	0	0
02/01/2014	5.01	219,120	5.06	5.10	4.98	43,480	0	0.9
31/12/2013	5.06	292,820	4.93	5.06	4.93	87,020	0	1.8
30/12/2013	4.93	609,990	5.10	5.10	4.91	1,790	0	0.0
27/12/2013	5.10	312,490	5.13	5.18	5.10	0	550	-0.0
26/12/2013	5.13	527,460	5.18	5.20	5.13	0	1,000	-0.0
25/12/2013	5.18	240,390	5.23	5.25	5.18	0	0	0
24/12/2013	5.23	446,960	5.20	5.25	5.18	550	0	0.0
23/12/2013	5.20	444,810	5.23	5.23	5.18	0	79,670	-1.7
20/12/2013	5.23	571,460	5.23	5.25	5.20	0	147,310	-3.2
19/12/2013	5.23	842,690	5.18	5.28	5.18	0	18,760	-0.4
18/12/2013	5.18	233,310	5.20	5.23	5.18	3,000	0	0.1
17/12/2013	5.20	370,190	5.20	5.23	5.18	350	0	0.0
16/12/2013	5.20	284,180	5.20	5.23	5.15	0	50,030	-1.1
13/12/2013	5.20	250,560	5.18	5.23	5.18	0	4,000	-0.1
12/12/2013	5.18	456,970	5.20	5.23	5.13	1,800	5,000	-0.1
11/12/2013	5.20	1,086,260	5.25	5.28	5.20	1,000	0	0.0
10/12/2013	5.25	635,860	5.30	5.32	5.25	0	100,000	-2.2
09/12/2013	5.30	990,450	5.32	5.37	5.30	0	311,760	-6.8
06/12/2013	5.32	644,530	5.37	5.40	5.32	0	0	0
05/12/2013	5.37	911,140	5.37	5.45	5.35	7,000	0	0.2
04/12/2013	5.37	1,161,510	5.35	5.42	5.35	0	20,000	-0.4
03/12/2013	5.35	1,158,290	5.37	5.45	5.35	23,010	0	0.5
02/12/2013	5.37	1,000,810	5.32	5.45	5.32	0	0	0
29/11/2013	5.32	712,770	5.37	5.37	5.30	200	0	0.0
28/11/2013	5.37	745,250	5.42	5.47	5.35	0	2,000	-0.0
27/11/2013	5.42	1,262,280	5.42	5.47	5.40	0	123,270	-2.8

Page:
<<
29
30
31
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	4	13.03%	30,204,800	-5,700	-0.2	30.10 35.90 35.30
2 tháng (2025-10-06)	2.70	8.44%	65,364,700	-7,200	-0.2	29.40 35.90 35.30
3 tháng (2025-09-08)	4.40	14.52%	93,770,400	-9,000	-0.3	29.40 35.90 35.30
6 tháng (2025-06-09)	11.70	50.87%	238,045,500	-44,400	-1.4	23 41.30 35.30
12 tháng (2024-12-10)	9.15	35.81%	308,951,700	-76,625	-2.1	16.70 41.30 35.30
24 tháng (2023-12-18)	7.90	29.48%	523,939,500	-277,905	-7.7	16.70 41.30 35.30
36 tháng (2022-12-21)	23.44	208.16%	698,380,200	-747,240	-22.4	9.97 41.30 35.30
60 tháng (2020-12-31)	25.97	297.52%	1,564,281,500	-9,030,461	-326.4	7.51 41.30 35.30

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

THỐNG KÊ GIAO DỊCH