Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/04/2010	4.72	338,350	4.79	4.82	4.72	0	4,200	-0.1
19/04/2010	4.79	679,360	4.79	4.86	4.65	0	0	0
16/04/2010	4.79	1,361,890	4.57	4.79	4.57	0	0	0
15/04/2010	4.57	534,310	4.54	4.61	4.54	105,900	280,000	-2.2
14/04/2010	4.54	254,950	4.57	4.57	4.50	500	50,000	-0.6
13/04/2010	4.57	235,590	4.57	4.61	4.54	0	0	0
12/04/2010	4.57	361,860	4.68	4.72	4.57	0	0	0
09/04/2010	4.68	366,420	4.72	4.75	4.65	10,580	0	0.1
08/04/2010	4.72	409,620	4.61	4.79	4.61	46,540	15,980	0.4
07/04/2010	4.61	180,290	4.72	4.72	4.61	5,900	800	0.1
06/04/2010	4.72	1,415,660	4.50	4.72	4.57	189,030	0	2.5
05/04/2010	4.50	200,940	4.54	4.57	4.47	89,840	0	1.1
02/04/2010	4.54	236,570	4.50	4.54	4.47	90,420	0	1.1
01/04/2010	4.50	300,630	4.40	4.50	4.18	96,070	0	1.2
31/03/2010	4.40	249,330	4.22	4.40	4.29	64,480	0	0.8
30/03/2010	4.22	304,180	4.36	4.36	4.22	500	51,000	-0.6
29/03/2010	4.36	140,330	4.36	4.43	4.36	0	27,000	-0.3
26/03/2010	4.36	273,860	4.36	4.43	4.32	0	56,120	-0.7
25/03/2010	4.36	245,120	4.47	4.47	4.36	0	0	0
24/03/2010	4.47	180,740	4.43	4.50	4.43	13,790	0	0.2
23/03/2010	4.43	12	4.47	4.50	4.43	0	0	0
22/03/2010	4.47	195,400	4.50	4.57	4.47	100	16,960	-0.2
19/03/2010	4.50	134,200	4.61	4.61	4.50	7,130	0	0.1
18/03/2010	4.61	313,740	4.50	4.61	4.47	0	0	0
17/03/2010	4.50	240,660	4.50	4.65	4.50	0	0	0
16/03/2010	4.50	355,850	4.65	4.68	4.50	0	0	0
15/03/2010	4.65	372,100	4.72	4.79	4.65	0	0	0
12/03/2010	4.72	370,730	4.72	4.75	4.65	23,790	0	0.3
11/03/2010	4.72	221,520	4.82	4.82	4.72	0	0	0
10/03/2010	4.82	402,610	4.86	4.86	4.75	0	300	-0.0
09/03/2010	4.86	514,310	4.75	4.86	4.65	0	0	0
08/03/2010	4.75	571,440	4.61	4.79	4.57	0	0	0
05/03/2010	4.61	250,690	4.65	4.65	4.57	0	3,860	-0.1
04/03/2010	4.65	492,460	4.72	4.82	4.65	0	0	0
03/03/2010	4.72	476,980	4.50	4.72	4.47	0	0	0
02/03/2010	4.50	274,840	4.50	4.54	4.47	38,580	0	0.5
01/03/2010	4.50	190,490	4.43	4.50	4.40	0	0	0
26/02/2010	4.43	380,640	4.40	4.50	4.36	0	248,130	-3.1
25/02/2010	4.40	310,130	4.43	4.54	4.40	0	202,700	-2.5
24/02/2010	4.43	299,510	4.36	4.43	4.36	2,920	149,190	-1.8
23/02/2010	4.36	150,170	4.43	4.43	4.36	300	0	0.0
22/02/2010	4.43	274,080	4.54	4.57	4.43	30	201,790	-2.5
12/02/2010	4.54	137,940	4.54	4.61	4.54	0	0	0
11/02/2010	4.54	153,320	4.47	4.54	4.47	800	0	0.0
10/02/2010	4.47	118,210	4.40	4.50	4.40	15,330	0	0.2
09/02/2010	4.40	199,500	4.47	4.47	4.36	0	0	0
08/02/2010	4.47	356,470	4.61	4.61	4.43	10,510	59,050	-0.6
05/02/2010	4.61	399,170	4.57	4.68	4.54	0	0	0
04/02/2010	4.57	397,010	4.57	4.61	4.54	12,700	230,000	-2.8
03/02/2010	4.57	416,400	4.57	4.61	4.50	24,510	246,350	-2.8
02/02/2010	4.57	287,520	4.72	4.72	4.57	6,500	157,930	-1.9
01/02/2010	4.72	196,470	4.65	4.72	4.61	2,700	0	0.0
29/01/2010	4.65	216,100	4.65	4.68	4.57	0	100	-0.0
28/01/2010	4.65	202,860	4.79	4.79	4.65	0	0	0
27/01/2010	4.79	250,910	4.82	4.97	4.72	0	0	0
26/01/2010	4.82	195,710	4.61	4.82	4.75	0	0	0
25/01/2010	4.61	306,010	4.61	4.65	4.57	3,000	25,000	-0.3
22/01/2010	4.61	475,960	4.68	4.72	4.61	15,030	260,000	-3.2
21/01/2010	4.68	623,310	4.65	4.82	4.65	46,520	208,000	-2.1
20/01/2010	4.65	837,350	4.86	5.00	4.65	770	264,600	-3.5
19/01/2010	4.86	499,310	5.00	5.11	4.86	48,590	312,000	-3.6
18/01/2010	5.00	285,960	5.18	5.18	5.00	46,740	11,800	0.5
15/01/2010	5.18	224,260	5.32	5.36	5.18	50,040	17,810	0.5
14/01/2010	5.32	274,140	5.43	5.50	5.32	10	0	0.0
13/01/2010	5.43	347,540	5.43	5.47	5.18	32,890	600	0.5
12/01/2010	5.43	403,270	5.65	5.72	5.43	79,940	6,890	1.1
11/01/2010	5.65	314,260	5.65	5.72	5.54	6,390	10,400	-0.1
08/01/2010	5.65	817,170	5.65	5.90	5.65	3,120	47,470	-0.7
07/01/2010	5.65	447,970	5.65	5.72	5.54	26,930	15,010	0.2
06/01/2010	5.65	388,960	5.65	5.72	5.50	0	2,350	-0.0
05/01/2010	5.65	613,380	5.72	6.00	5.65	62,800	20	1.0
04/01/2010	5.72	536,210	5.47	5.72	5.54	10,000	1,000	0.1
31/12/2009	5.47	451,850	5.68	5.75	5.47	0	0	0
30/12/2009	5.68	950,740	5.43	5.68	5.22	0	0	0
29/12/2009	5.43	521,490	5.72	5.72	5.43	330	5,030	0
28/12/2009	5.72	577,550	5.61	5.75	5.43	300,000	0	0
25/12/2009	5.61	781,180	5.36	5.61	5.43	5,000	0	0
24/12/2009	5.36	1,301,770	5.11	5.36	5.18	25,000	20,390	0
23/12/2009	5.11	178,140	4.90	5.11	5.11	0	27,040	0
22/12/2009	4.90	109,910	4.68	4.90	4.90	0	0	0
21/12/2009	4.68	207,500	4.47	4.68	4.65	2,000	36,480	0
18/12/2009	4.47	887,800	4.65	4.86	4.47	2,250	810,000	0
17/12/2009	4.65	440,430	4.86	4.86	4.65	200,050	285,990	0
16/12/2009	4.86	430,160	5.11	5.11	4.86	285,340	118,000	0
15/12/2009	5.11	562,660	4.97	5.18	4.82	380,190	19,990	0
14/12/2009: Quyền mua cổ phiếu: 100/55 Giá: 10 (Volume + 55%, Ratio=0.55)
14/12/2009	4.97	220,700	4.75	4.97	4.86	0	0	0
11/12/2009	4.75	686,670	4.81	4.81	4.59	303,530	100,260	0
10/12/2009	4.81	341,130	5.06	5.13	4.81	0	22,000	0
09/12/2009	5.06	538,320	5.22	5.22	4.97	225,260	50,000	0
08/12/2009	5.22	366,660	5.25	5.25	5.03	140,240	51,100	0
07/12/2009	5.25	195,350	5.22	5.25	5.19	240	0	0
04/12/2009	5.22	194,440	5.22	5.28	5.19	84,000	31,050	0
03/12/2009	5.22	186,850	5.13	5.28	4.97	0	3,320	0
02/12/2009	5.13	289,740	5.38	5.38	5.13	0	6,780	0
01/12/2009	5.38	356,860	5.28	5.47	5.28	97,880	0	0
30/11/2009	5.28	282,430	5.19	5.35	5.16	95,180	0	0
27/11/2009	5.19	629,260	5.10	5.35	4.84	15,470	0	0
26/11/2009	5.10	470,250	5.35	5.35	5.10	80,300	3,780	0
25/11/2009	5.35	770,590	5.60	5.60	5.35	34,890	40	0
24/11/2009	5.60	369,550	5.79	5.82	5.60	9,280	0	0

Page:
<<
39
40
41
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	1.45	8.38%	87,123,200	4,772,400	87.8	17.25 19.20 19
2 tháng (2025-10-06)	0.55	3.02%	133,695,300	6,338,700	114.2	16.60 19.20 19
3 tháng (2025-09-05)	0.40	2.18%	209,762,000	8,150,500	148.9	16.60 19.20 19
6 tháng (2025-06-09)	1.70	10%	472,994,400	-3,037,416	-15.9	16.60 19.20 19
12 tháng (2024-12-09)	-1.86	-9.01%	714,010,700	-10,989,057	-179.2	14.09 21.59 19
24 tháng (2023-12-15)	1.51	8.78%	1,493,010,800	-8,172,322	-103.0	14.09 24.21 19
36 tháng (2022-12-20)	4.47	31.33%	2,349,624,600	-31,224,588	-630.7	12.46 24.21 19
60 tháng (2020-12-30)	9.80	109.48%	4,317,875,810	-15,111,184	-417.5	8.95 24.21 19

Tổng Công ty cổ phần Vận tải Dầu khí (pvt)

THỐNG KÊ GIAO DỊCH