Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/06/2009	9.29	1,570,600	9.05	9.69	8.98	200	50,300	0
18/06/2009	9.05	530,900	9.38	9.38	9.05	0	200	0
17/06/2009	9.38	1,634,100	8.79	9.38	8.18	77,500	45,000	0
16/06/2009	8.79	717,500	9.45	9.45	8.79	2,000	0	0
15/06/2009	9.45	1,058,500	9.94	10.08	9.45	101,700	1,800	0
12/06/2009	9.94	1,317,000	10.08	10.53	9.85	17,300	15,400	0
11/06/2009	10.08	1,590,200	10.06	10.44	9.62	56,000	2,800	0
10/06/2009	10.06	2,238,200	10.55	10.79	10.06	11,400	31,400	0
09/06/2009	10.55	1,910,300	10.79	11.54	10.08	15,300	700	0
08/06/2009	10.79	1,644,100	10.08	10.79	10.58	2,000	70,200	0
05/06/2009	10.08	1,158,300	9.52	10.08	9.73	22,700	300	0
04/06/2009	9.52	1,556,400	9.36	9.71	9.03	400	8,800	0
03/06/2009	9.36	1,666,800	9.38	9.85	9.22	92,100	0	0
02/06/2009	9.38	2,505,200	8.84	9.38	9.19	341,000	2,600	0
01/06/2009	8.84	1,444,100	8.44	8.84	8.44	235,000	17,500	0
29/05/2009	8.44	902,900	8.21	8.56	7.97	140,500	100	0
28/05/2009	8.21	1,160,100	8.58	8.58	8.09	172,000	4,200	0
27/05/2009	8.58	1,291,900	8.68	9.40	8.56	200	700	0
26/05/2009: Cổ tức tiền mặt tỉ lệ: 5%
26/05/2009	8.68	1,342,400	8.49	9.17	8.44	2,500	8,400	0
25/05/2009	8.49	1,029,100	8.07	8.49	7.82	20,000	200	0
22/05/2009: Cổ tức tiền mặt tỉ lệ: 5%
22/05/2009	8.07	992,100	8.17	8.17	7.68	76,000	1,000	0
21/05/2009	8.17	1,460,100	8.42	8.44	8.01	77,000	0	0
20/05/2009	8.42	1,404,700	8.48	8.55	8.26	97,100	17,400	0
19/05/2009	8.48	1,690,800	7.85	8.53	8.19	238,700	1,000	0
18/05/2009	7.85	1,530,800	7.64	8.14	7.76	38,200	100	0
15/05/2009	7.64	1,780,400	7.34	7.64	7.30	34,100	251,300	0
14/05/2009	7.34	782,900	7.30	7.34	6.96	167,700	73,400	0
13/05/2009	7.30	784,800	7.39	7.78	7.21	500	22,000	0
12/05/2009	7.39	831,900	7.28	7.46	6.96	0	56,800	0
11/05/2009	7.28	806,700	7.39	7.53	7.21	100	0	0
08/05/2009	7.39	831,200	7.53	7.53	7.09	20,100	700	0
07/05/2009	7.53	955,300	7.09	7.69	7.30	6,400	14,300	0
06/05/2009	7.09	1,024,500	7.44	7.44	7.00	120,200	0	0
05/05/2009	7.44	1,429,100	7.07	7.55	7.34	150,000	112,400	0
04/05/2009	7.07	278,700	6.73	7.07	6.96	0	80,000	0
29/04/2009	6.73	617,600	6.41	6.73	6.32	100,000	1,600	0
28/04/2009	6.41	350,500	6.41	6.41	6.16	1,400	1,000	0
27/04/2009	6.41	309,600	6.52	6.57	6.39	0	0	0
24/04/2009	6.52	372,800	6.71	6.75	6.48	100,200	0	0
23/04/2009	6.71	438,700	6.57	6.87	6.57	5,100	100	0
22/04/2009	6.57	441,100	6.39	6.57	6.16	1,000	0	0
21/04/2009	6.39	644,000	6.45	6.45	6.02	2,100	400	0
20/04/2009	6.45	425,900	6.87	6.87	6.45	27,800	0	0
17/04/2009	6.87	599,300	7.30	7.87	6.87	700	3,300	0
16/04/2009	7.30	1,154,700	7.62	7.76	7.14	23,800	0	0
15/04/2009	7.62	731,000	8.14	8.19	7.62	29,000	120,000	0
14/04/2009	8.14	1,128,200	7.91	8.46	7.91	0	200,700	0
13/04/2009	7.91	297,200	7.41	7.91	7.71	0	1,000	0
10/04/2009	7.41	1,150,100	6.89	7.41	7.18	0	0	0
09/04/2009	6.89	567,200	6.75	7.30	6.77	40,000	1,000	0
08/04/2009	6.75	745,400	7.44	7.44	6.73	0	0	0
07/04/2009	7.44	814,800	6.98	7.44	6.75	800	400	0
03/04/2009	6.98	740,800	6.50	6.98	6.61	0	2,000	0
02/04/2009	6.50	406,200	6.39	6.68	6.43	1,000	0	0
01/04/2009	6.39	437,000	6.16	6.39	6.16	0	700	0
31/03/2009	6.16	309,200	6.02	6.27	5.88	24,900	0	0
30/03/2009	6.02	242,900	6.20	6.20	5.98	0	1,000	0
27/03/2009	6.20	494,600	6.27	6.45	6.16	7,400	0	0
26/03/2009	6.27	472,700	6.25	6.43	6.27	49,000	108,900	0
25/03/2009	6.25	347,000	6.20	6.34	6.04	0	120,000	0
24/03/2009	6.20	399,000	5.79	6.23	6.00	0	3,000	0
23/03/2009	5.79	289,900	6.00	6.02	5.73	0	0	0
20/03/2009	6.00	210,300	6.09	6.27	5.95	0	0	0
19/03/2009	6.09	374,300	6.23	6.66	6.04	0	0	0
18/03/2009	6.23	448,700	5.91	6.23	5.91	100	0	0
17/03/2009	5.91	431,500	5.63	5.93	5.61	0	82,200	0
16/03/2009	5.63	184,300	5.57	5.63	5.59	300	102,700	0
13/03/2009	5.57	208,600	5.52	5.82	5.54	0	102,900	0
12/03/2009	5.52	376,200	5.88	5.88	5.47	0	212,700	0
11/03/2009	5.88	674,100	5.54	5.88	5.63	0	231,500	0
10/03/2009	5.54	169,300	5.45	5.57	5.43	0	27,000	0
09/03/2009	5.45	92,200	5.43	5.52	5.38	0	28,000	0
06/03/2009	5.43	139,400	5.52	5.52	5.29	0	34,000	0
05/03/2009	5.52	159,600	5.41	5.68	5.43	200	20,000	0
04/03/2009	5.41	96,400	5.34	5.45	5.36	0	16,000	0
03/03/2009	5.34	93,700	5.52	5.52	5.29	0	0	0
02/03/2009	5.52	116,600	5.68	5.68	5.38	0	0	0
27/02/2009	5.68	142,600	5.43	5.68	5.34	51,600	0	0
26/02/2009	5.43	159,900	5.50	5.70	5.15	0	0	0
25/02/2009	5.50	165,200	5.15	5.50	5.29	0	0	0
24/02/2009	5.15	216,800	5.47	5.47	5.15	0	0	0
23/02/2009	5.47	147,300	5.88	5.88	5.45	100	0	0
20/02/2009	5.88	80,800	5.93	5.95	5.79	0	0	0
19/02/2009	5.93	174,500	5.93	6.04	5.88	100	30,000	0
18/02/2009	5.93	136,600	6.11	6.11	5.84	0	0	0
17/02/2009	6.11	126,100	6.16	6.23	6.00	0	0	0
16/02/2009	6.16	55,700	6.23	6.25	6.16	0	0	0
13/02/2009	6.23	60,000	6.25	6.30	6.20	0	0	0
12/02/2009	6.25	65,200	6.23	6.34	6.20	0	0	0
11/02/2009	6.23	83,700	6.39	6.39	6.09	0	0	0
10/02/2009	6.39	88,900	6.59	6.84	6.34	6,700	1,000	0
09/02/2009	6.59	193,300	6.30	6.59	6.34	22,700	0	0
06/02/2009	6.30	191,400	6.00	6.32	6.07	38,800	0	0
05/02/2009	6.00	104,100	6.11	6.39	5.95	0	0	0
04/02/2009	6.11	93,700	6.11	6.25	6.04	1,000	0	0
03/02/2009	6.11	75,600	6.36	6.39	6.02	0	0	0
02/02/2009	6.36	43,800	6.48	6.50	6.34	0	1,000	0
23/01/2009	6.48	101,000	6.48	6.50	6.39	0	49,000	0
22/01/2009	6.48	68,200	6.32	6.50	6.39	0	17,000	0
21/01/2009	6.32	106,100	6.50	6.50	6.30	0	0	0

Page:
<<
43
44
45
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-12)	3.10	8.71%	54,551,700	1,416,403	0	34.50 39.60 38.40
2 tháng (2026-07-13)	1.70	4.59%	119,700,200	1,408,786	0	33.10 39.60 38.40
3 tháng (2026-06-15)	1.30	3.48%	166,390,300	717,441	0	33.10 39.60 38.40
6 tháng (2026-03-16)	-3.10	-7.42%	450,789,900	1,279,691	-24.5	33.10 43 38.40
12 tháng (2025-09-16)	5.90	17.97%	1,344,576,800	24,096,991	687.4	26.36 54.60 38.40
24 tháng (2024-09-23)	0.82	2.16%	2,429,291,298	-40,113,010	-1,385.2	20 54.60 38.40
36 tháng (2023-09-27)	5.03	14.94%	3,716,187,986	-27,980,699	-888.2	20 54.60 38.40
60 tháng (2021-10-07)	13.96	56.44%	7,650,941,972	29,019,841	399.1	16.20 54.60 38.40

Tổng Công ty cổ phần Dịch vụ Kỹ thuật Dầu khí Việt Nam (pvs)

THỐNG KÊ GIAO DỊCH