Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/03/2014	5.17	505,680	5.27	5.27	5.17	6,000	5,000	0.0
06/03/2014	5.27	2,083,360	5.03	5.34	5.20	98,570	288,090	-4.1
05/03/2014	5.03	541,470	5.01	5.08	4.98	2,690	23,090	-0.4
04/03/2014	5.01	1,082,850	5.05	5.05	4.89	6,500	59,480	-1.1
03/03/2014	5.05	1,170,950	5.27	5.27	5.05	10,340	142,190	-2.9
28/02/2014	5.27	712,660	5.34	5.36	5.24	15,500	2,500	0.3
27/02/2014	5.34	806,110	5.44	5.44	5.34	0	170,010	-3.8
26/02/2014	5.44	804,270	5.41	5.48	5.36	8,300	2,000	0.1
25/02/2014	5.41	733,330	5.32	5.41	5.29	140,000	100	3.1
24/02/2014	5.32	394,350	5.29	5.34	5.22	0	0	0
21/02/2014	5.29	582,900	5.27	5.34	5.22	0	8,090	-0.2
20/02/2014	5.27	1,707,360	5.44	5.53	5.17	6,100	12,830	-0.2
19/02/2014	5.44	876,960	5.44	5.48	5.39	0	0	0
18/02/2014	5.44	897,810	5.39	5.48	5.39	0	0	0
17/02/2014	5.39	1,926,760	5.53	5.53	5.27	4,000	0	0.1
14/02/2014	5.53	2,070,740	5.58	5.58	5.46	50,100	29,330	0.5
13/02/2014	5.58	1,041,040	5.63	5.68	5.53	4,950	80,200	-1.8
12/02/2014	5.63	1,442,050	5.46	5.72	5.56	3,300	486,190	-11.3
11/02/2014	5.46	4,592,910	5.29	5.65	5.36	154,110	100,400	1.2
10/02/2014	5.29	849,030	5.20	5.29	5.17	0	87,860	-1.9
07/02/2014	5.20	681,620	5.20	5.27	5.17	0	20,880	-0.5
06/02/2014	5.20	240,790	5.20	5.22	5.15	0	70,580	-1.5
27/01/2014	5.20	324,390	5.20	5.22	5.13	0	0	0
24/01/2014	5.20	372,850	5.20	5.24	5.17	50,000	0	1.1
23/01/2014	5.20	136,290	5.15	5.22	5.15	5,060	0	0.1
22/01/2014	5.15	729,200	5.15	5.29	5.15	1,000	1,160	-0.0
21/01/2014	5.15	417,020	5.15	5.17	5.13	61,600	30,000	0.7
20/01/2014	5.15	514,750	5.17	5.22	5.10	69,690	0	1.5
17/01/2014	5.17	915,980	5.15	5.24	5.15	132,510	0	2.9
16/01/2014	5.15	869,640	5.17	5.20	5.08	1,800	114,000	-2.4
15/01/2014	5.17	872,750	5.24	5.27	5.17	11,070	50,000	-0.8
14/01/2014	5.24	1,302,640	5.24	5.29	5.22	0	100,000	-2.2
13/01/2014	5.24	1,050,720	5.24	5.34	5.24	90,000	390,430	-6.6
10/01/2014	5.24	1,727,470	5.22	5.44	5.24	8,000	151,640	-3.2
09/01/2014	5.22	951,090	5.15	5.22	5.17	70,710	151,000	-1.7
08/01/2014	5.15	931,080	4.98	5.15	4.96	223,000	235,110	-0.2
07/01/2014	4.98	398,390	5.03	5.10	4.98	0	97,000	-2.0
06/01/2014	5.03	362,520	4.89	5.03	4.89	0	0	0
03/01/2014	4.89	123,170	4.93	4.93	4.89	0	0	0
02/01/2014	4.93	219,120	4.98	5.03	4.91	43,480	0	0.9
31/12/2013	4.98	292,820	4.86	4.98	4.86	87,020	0	1.8
30/12/2013	4.86	609,990	5.03	5.03	4.84	1,790	0	0.0
27/12/2013	5.03	312,490	5.05	5.10	5.03	0	550	-0.0
26/12/2013	5.05	527,460	5.10	5.13	5.05	0	1,000	-0.0
25/12/2013	5.10	240,390	5.15	5.17	5.10	0	0	0
24/12/2013	5.15	446,960	5.13	5.17	5.10	550	0	0.0
23/12/2013	5.13	444,810	5.15	5.15	5.10	0	79,670	-1.7
20/12/2013	5.15	571,460	5.15	5.17	5.13	0	147,310	-3.2
19/12/2013	5.15	842,690	5.10	5.20	5.10	0	18,760	-0.4
18/12/2013	5.10	233,310	5.13	5.15	5.10	3,000	0	0.1
17/12/2013	5.13	370,190	5.13	5.15	5.10	350	0	0.0
16/12/2013	5.13	284,180	5.13	5.15	5.08	0	50,030	-1.1
13/12/2013	5.13	250,560	5.10	5.15	5.10	0	4,000	-0.1
12/12/2013	5.10	456,970	5.13	5.15	5.05	1,800	5,000	-0.1
11/12/2013	5.13	1,086,260	5.17	5.20	5.13	1,000	0	0.0
10/12/2013	5.17	635,860	5.22	5.24	5.17	0	100,000	-2.2
09/12/2013	5.22	990,450	5.24	5.29	5.22	0	311,760	-6.8
06/12/2013	5.24	644,530	5.29	5.32	5.24	0	0	0
05/12/2013	5.29	911,140	5.29	5.36	5.27	7,000	0	0.2
04/12/2013	5.29	1,161,510	5.27	5.34	5.27	0	20,000	-0.4
03/12/2013	5.27	1,158,290	5.29	5.36	5.27	23,010	0	0.5
02/12/2013	5.29	1,000,810	5.24	5.36	5.24	0	0	0
29/11/2013	5.24	712,770	5.29	5.29	5.22	200	0	0.0
28/11/2013	5.29	745,250	5.34	5.39	5.27	0	2,000	-0.0
27/11/2013	5.34	1,262,280	5.34	5.39	5.32	0	123,270	-2.8
26/11/2013	5.34	873,060	5.32	5.39	5.29	0	4,800	-0.1
25/11/2013	5.32	2,882,700	5.22	5.41	5.20	4,290	0	0.1
22/11/2013	5.22	952,140	5.20	5.22	5.13	0	274,000	-5.9
21/11/2013	5.20	2,270,650	5.22	5.41	5.20	0	100,000	-2.2
20/11/2013	5.22	935,510	5.22	5.24	5.17	32,890	326,670	-6.4
19/11/2013	5.22	896,040	5.24	5.29	5.22	0	24,010	-0.5
18/11/2013	5.24	1,485,360	5.20	5.34	5.22	0	2,100	-0.0
15/11/2013	5.20	737,870	5.10	5.22	5.13	0	0	0
14/11/2013	5.10	407,370	5.10	5.17	5.08	0	0	0
13/11/2013	5.10	372,290	5.13	5.17	5.10	500	0	0.0
12/11/2013	5.13	765,510	5.15	5.22	5.13	0	29,850	-0.6
11/11/2013	5.15	640,790	5.13	5.17	5.10	0	0	0
08/11/2013	5.13	320,160	5.15	5.15	5.10	0	100,100	-2.1
07/11/2013	5.15	1,440,440	5.13	5.24	5.10	35,180	266,200	-5.0
06/11/2013	5.13	725,840	5.17	5.20	5.13	9,700	195,590	-4.0
05/11/2013	5.17	513,420	5.10	5.17	5.08	0	600	-0.0
04/11/2013	5.10	344,090	5.08	5.13	5.08	0	500	-0.0
01/11/2013	5.08	101,310	5.05	5.10	5.05	60	0	0.0
31/10/2013	5.05	179,360	5.10	5.15	5.05	0	22,890	-0.5
30/10/2013	5.10	159,770	5.13	5.15	5.08	0	0	0
29/10/2013	5.13	559,130	5.05	5.13	5.01	0	2,000	-0.0
28/10/2013	5.05	878,510	5.20	5.20	5.05	50	0	0.0
25/10/2013	5.20	341,290	5.20	5.24	5.15	0	0	0
24/10/2013	5.20	885,750	5.32	5.34	5.20	43,560	1,000	0.9
23/10/2013	5.32	2,072,770	5.22	5.39	5.22	62,950	38,000	0.6
22/10/2013	5.22	457,760	5.17	5.27	5.17	600	300	0.0
21/10/2013	5.17	884,000	5.15	5.29	5.13	200,500	0	4.4
18/10/2013	5.15	257,000	5.17	5.20	5.13	4,180	0	0.1
17/10/2013	5.17	764,960	5.10	5.20	5.13	204,200	2,420	4.4
16/10/2013	5.10	395,530	5.05	5.13	5.03	3,510	100	0.1
15/10/2013	5.05	249,110	4.98	5.10	4.98	0	0	0
14/10/2013	4.98	183,030	5.03	5.08	4.98	0	0	0
11/10/2013	5.03	532,700	5.03	5.15	5.03	4,300	0	0.1
10/10/2013	5.03	580,120	5.15	5.15	5.03	50,000	85,520	-0.8
09/10/2013	5.15	243,590	5.20	5.20	5.13	2,000	0	0.0

Page:
<<
30
31
32
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	2.10	5.71%	40,774,000	0	0	34 41.60 40
2 tháng (2026-01-16)	2.90	8.06%	90,171,300	-3,100	-0.1	30.90 41.60 40
3 tháng (2025-12-17)	8.01	25.95%	128,255,700	-6,300	-0.2	30.39 41.60 40
6 tháng (2025-09-18)	8.46	27.78%	222,360,600	-14,900	-0.5	28.96 41.60 40
12 tháng (2025-03-24)	16.14	70.93%	424,190,200	-69,683	-2.0	16.45 41.60 40
24 tháng (2024-03-27)	10.48	36.86%	624,814,000	-170,425	-4.8	16.45 41.60 40
36 tháng (2023-04-03)	26.15	205.04%	805,282,300	-728,005	-19.9	12.75 41.60 40
60 tháng (2021-04-12)	26.44	212.18%	1,544,679,900	-3,025,481	-209.0	7.65 41.60 40

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

THỐNG KÊ GIAO DỊCH