Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/05/2010	5.04	766,210	5.29	5.29	5.04	0	28,300	-0.4
28/05/2010	5.29	1,086,980	5.07	5.32	5.18	7,230	0	0.1
27/05/2010	5.07	566,280	5.11	5.11	4.97	5,000	2,560	0.0
26/05/2010	5.11	681,090	5.00	5.15	5.00	69,180	0	1.0
25/05/2010	5.00	636,400	5.04	5.15	4.97	130,620	7,750	1.7
24/05/2010	5.04	1,131,910	4.82	5.04	4.82	0	0	0
21/05/2010	4.82	1,050,160	5.07	5.07	4.82	2,100	1,970	0.0
20/05/2010	5.07	1,057,570	5.00	5.07	4.75	0	0	0
19/05/2010	5.00	1,130,830	5.25	5.25	5.00	0	103,770	-1.5
18/05/2010	5.25	539,950	5.22	5.32	5.18	0	0	0
17/05/2010	5.22	1,278,860	5.18	5.43	5.04	100	1,150	-0.0
14/05/2010	5.18	891,000	5.40	5.40	5.15	0	0	0
13/05/2010	5.40	1,410,540	5.65	5.68	5.40	102,110	0	1.6
12/05/2010	5.65	999,570	5.90	5.90	5.61	65,760	1,410	1.0
11/05/2010	5.90	2,426,150	5.65	5.90	5.61	0	0	0
10/05/2010	5.65	2,404,010	5.86	5.93	5.61	0	10,590	-0.2
07/05/2010	5.86	7,158,030	5.61	5.86	5.54	0	193,540	-3.1
06/05/2010	5.61	411,680	5.36	5.61	5.61	0	10,060	-0.2
05/05/2010	5.36	545,760	5.11	5.36	5.36	0	1,890	-0.0
04/05/2010	5.11	174,350	4.90	5.11	5.11	0	88,910	-1.3
29/04/2010	4.90	793,330	4.68	4.90	4.90	0	11,440	-0.2
28/04/2010	4.68	656,530	4.65	4.75	4.65	20,360	89,700	-0.9
27/04/2010	4.65	653,000	4.61	4.79	4.57	126,430	0	1.6
26/04/2010	4.61	513,260	4.79	4.79	4.61	44,830	81,750	-0.5
22/04/2010	4.79	1,160,660	4.72	4.93	4.65	80,630	0	1.1
21/04/2010	4.72	309,130	4.72	4.75	4.68	300	2,440	-0.0
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

Page:
<<
40
41
42
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-3.75	-15.89%	110,295,300	812,160	0	19.65 25.30 19.65
2 tháng (2026-04-13)	-2.60	-11.58%	242,563,400	-1,029,802	0	19.65 25.30 19.65
3 tháng (2026-03-16)	-4.25	-17.63%	442,105,900	1,700,714	-16.8	19.65 25.30 19.65
6 tháng (2025-12-15)	2	11.20%	907,002,900	16,768,014	347.6	17.85 30.70 19.65
12 tháng (2025-06-17)	1.59	8.72%	1,385,335,700	11,162,098	280.2	16.60 30.70 19.65
24 tháng (2024-06-24)	-1.43	-6.74%	1,889,103,900	-914,551	-3.4	14.09 30.70 19.65
36 tháng (2023-06-28)	4.43	28.71%	2,968,885,500	-4,368,508	-73.2	14.09 30.70 19.65
60 tháng (2021-07-08)	7.82	64.98%	4,625,133,800	2,542,680	-57.1	9.77 30.70 19.65

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

THỐNG KÊ GIAO DỊCH