Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/11/2013	5.42	873,060	5.40	5.47	5.37	0	4,800	-0.1
25/11/2013	5.40	2,882,700	5.30	5.49	5.28	4,290	0	0.1
22/11/2013	5.30	952,140	5.28	5.30	5.20	0	274,000	-5.9
21/11/2013	5.28	2,270,650	5.30	5.49	5.28	0	100,000	-2.2
20/11/2013	5.30	935,510	5.30	5.32	5.25	32,890	326,670	-6.4
19/11/2013	5.30	896,040	5.32	5.37	5.30	0	24,010	-0.5
18/11/2013	5.32	1,485,360	5.28	5.42	5.30	0	2,100	-0.0
15/11/2013	5.28	737,870	5.18	5.30	5.20	0	0	0
14/11/2013	5.18	407,370	5.18	5.25	5.15	0	0	0
13/11/2013	5.18	372,290	5.20	5.25	5.18	500	0	0.0
12/11/2013	5.20	765,510	5.23	5.30	5.20	0	29,850	-0.6
11/11/2013	5.23	640,790	5.20	5.25	5.18	0	0	0
08/11/2013	5.20	320,160	5.23	5.23	5.18	0	100,100	-2.1
07/11/2013	5.23	1,440,440	5.20	5.32	5.18	35,180	266,200	-5.0
06/11/2013	5.20	725,840	5.25	5.28	5.20	9,700	195,590	-4.0
05/11/2013	5.25	513,420	5.18	5.25	5.15	0	600	-0.0
04/11/2013	5.18	344,090	5.15	5.20	5.15	0	500	-0.0
01/11/2013	5.15	101,310	5.13	5.18	5.13	60	0	0.0
31/10/2013	5.13	179,360	5.18	5.23	5.13	0	22,890	-0.5
30/10/2013	5.18	159,770	5.20	5.23	5.15	0	0	0
29/10/2013	5.20	559,130	5.13	5.20	5.08	0	2,000	-0.0
28/10/2013	5.13	878,510	5.28	5.28	5.13	50	0	0.0
25/10/2013	5.28	341,290	5.28	5.32	5.23	0	0	0
24/10/2013	5.28	885,750	5.40	5.42	5.28	43,560	1,000	0.9
23/10/2013	5.40	2,072,770	5.30	5.47	5.30	62,950	38,000	0.6
22/10/2013	5.30	457,760	5.25	5.35	5.25	600	300	0.0
21/10/2013	5.25	884,000	5.23	5.37	5.20	200,500	0	4.4
18/10/2013	5.23	257,000	5.25	5.28	5.20	4,180	0	0.1
17/10/2013	5.25	764,960	5.18	5.28	5.20	204,200	2,420	4.4
16/10/2013	5.18	395,530	5.13	5.20	5.10	3,510	100	0.1
15/10/2013	5.13	249,110	5.06	5.18	5.06	0	0	0
14/10/2013	5.06	183,030	5.10	5.15	5.06	0	0	0
11/10/2013	5.10	532,700	5.10	5.23	5.10	4,300	0	0.1
10/10/2013	5.10	580,120	5.23	5.23	5.10	50,000	85,520	-0.8
09/10/2013	5.23	243,590	5.28	5.28	5.20	2,000	0	0.0
08/10/2013	5.28	228,300	5.30	5.32	5.20	0	0	0
07/10/2013	5.30	352,370	5.30	5.35	5.28	16,100	0	0.4
04/10/2013	5.30	541,730	5.20	5.30	5.15	0	0	0
03/10/2013	5.20	479,700	5.18	5.20	5.10	0	12,960	-0.3
02/10/2013	5.18	660,040	5.25	5.28	5.18	15,480	15,000	0.0
01/10/2013	5.25	547,290	5.28	5.35	5.23	0	25,000	-0.5
30/09/2013	5.28	258,360	5.25	5.32	5.25	520	0	0.0
27/09/2013: Cổ tức tiền mặt tỉ lệ: 10%
27/09/2013	5.25	1,027,100	5.15	5.35	5.23	123,160	100,400	0.5
26/09/2013	5.15	641,560	5.13	5.18	5.08	73,660	0	1.6
25/09/2013	5.13	582,320	5.15	5.20	5.11	37,340	43,070	-0.1
24/09/2013	5.15	690,710	5.04	5.15	5.01	109,590	19,990	2.0
23/09/2013	5.04	447,990	4.92	5.04	4.87	24,480	2,000	0.5
20/09/2013	4.92	326,630	4.97	5.01	4.90	144,340	0	3.1
19/09/2013	4.97	536,020	4.90	5.04	4.92	97,150	0	2.1
18/09/2013	4.90	603,530	4.83	4.94	4.85	162,000	0	3.4
17/09/2013	4.83	691,630	4.76	4.87	4.74	235,000	411,770	-3.7
16/09/2013	4.76	905,920	4.85	4.97	4.76	165,590	500,100	-6.9
13/09/2013	4.85	675,930	4.78	4.92	4.76	273,400	150,000	2.6
12/09/2013	4.78	271,800	4.81	4.83	4.76	63,790	0	1.3
11/09/2013	4.81	404,550	4.76	4.87	4.76	116,820	0	2.4
10/09/2013	4.76	375,500	4.62	4.78	4.67	65,250	40	1.3
09/09/2013	4.62	401,320	4.71	4.71	4.60	100,880	0	2.0
06/09/2013	4.71	348,880	4.62	4.71	4.55	83,710	50,000	0.7
05/09/2013	4.62	482,050	4.53	4.64	4.46	25,240	0	0.5
04/09/2013	4.53	464,610	4.57	4.67	4.50	15,400	0	0.3
03/09/2013	4.57	788,500	4.76	4.83	4.57	324,560	611,720	-5.7
30/08/2013	4.76	430,520	4.62	4.76	4.64	92,600	0	1.9
29/08/2013	4.62	314,460	4.71	4.83	4.62	0	57,360	-1.2
28/08/2013	4.71	923,980	4.90	4.90	4.69	3,000	103,150	-2.1
27/08/2013	4.90	302,450	5.06	5.06	4.90	0	78,900	-1.7
26/08/2013	5.06	261,130	4.99	5.06	4.90	0	39,000	-0.8
23/08/2013	4.99	345,820	5.04	5.08	4.92	3,200	69,000	-1.4
22/08/2013	5.04	380,700	5.13	5.18	5.01	0	14,000	-0.3
21/08/2013	5.13	522,770	5.22	5.25	5.08	0	24,000	-0.5
20/08/2013	5.22	712,700	5.27	5.32	5.20	102,000	21,660	1.8
19/08/2013	5.27	737,800	5.25	5.34	5.20	3,500	58,630	-1.2
16/08/2013	5.25	847,250	5.18	5.27	5.13	100,060	2,000	2.2
15/08/2013	5.18	875,640	5.06	5.22	5.01	0	0	0
14/08/2013	5.06	361,020	4.90	5.06	4.87	3,500	3,500	0
13/08/2013	4.90	332,130	4.97	4.99	4.90	100	4,700	-0.1
12/08/2013	4.97	211,050	5.01	5.06	4.94	0	0	0
09/08/2013	5.01	322,050	5.01	5.08	4.99	0	0	0
08/08/2013	5.01	350,150	5.13	5.18	5.01	0	8,100	-0.2
07/08/2013	5.13	736,210	4.97	5.20	4.97	0	0	0
06/08/2013	4.97	454,480	4.87	4.97	4.87	0	0	0
05/08/2013	4.87	280,810	4.90	4.94	4.85	0	0	0
02/08/2013	4.90	285,850	4.87	4.92	4.85	0	0	0
01/08/2013	4.87	329,870	4.87	4.94	4.81	0	10,000	-0.2
31/07/2013	4.87	270,720	4.92	4.97	4.83	0	0	0
30/07/2013	4.92	536,210	4.71	4.99	4.71	200,500	0	4.2
29/07/2013	4.71	517,230	4.87	4.92	4.69	9,000	0	0.2
26/07/2013	4.87	626,460	4.87	4.97	4.76	500	3,400	-0.1
25/07/2013	4.87	713,820	5.13	5.13	4.87	10,000	0	0.2
24/07/2013	5.13	358,910	5.22	5.22	5.06	2,000	0	0.0
23/07/2013	5.22	271,460	5.20	5.27	5.18	100,000	4,100	2.2
22/07/2013	5.20	585,020	5.29	5.34	5.18	0	40,000	-0.9
19/07/2013	5.29	525,010	5.27	5.34	5.25	25,300	8,000	0.4
18/07/2013	5.27	927,630	5.41	5.43	5.27	0	0	0
17/07/2013	5.41	839,450	5.43	5.46	5.32	120,000	0	2.8
16/07/2013	5.43	993,800	5.32	5.50	5.34	0	100	-0.0
15/07/2013	5.32	919,220	5.29	5.43	5.29	153,400	52,500	2.3
12/07/2013	5.29	663,800	5.06	5.29	5.13	1,400	0	0.0
11/07/2013	5.06	350,920	5.04	5.11	4.99	10,000	570	0.2
10/07/2013	5.04	421,370	5.11	5.20	5.04	500	0	0.0
09/07/2013	5.11	451,990	5.11	5.13	5.04	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 (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