Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/11/2007	34.79	106,030	35.24	35.24	34.56	31,930	34,360	0
19/11/2007	35.24	63,240	35.47	35.47	35.24	2,710	5,100	0
16/11/2007	35.47	68,710	36.15	36.15	35.47	32,400	24,740	0
15/11/2007	36.15	186,330	35.47	36.15	35.24	146,860	1,100	0
14/11/2007	35.47	288,500	34.11	35.69	35.02	128,190	199,740	0
13/11/2007	34.11	196,260	35.47	35.47	34.11	80,760	48,960	0
12/11/2007	35.47	99,080	35.69	36.15	35.47	57,510	300	0
09/11/2007	35.69	182,330	36.15	36.15	35.24	77,100	10,500	0
08/11/2007	36.15	167,790	37.28	37.28	36.15	36,000	117,660	0
07/11/2007	37.28	106,220	37.28	37.28	36.82	59,380	30,430	0
06/11/2007	37.28	338,700	36.15	37.28	35.92	225,350	6,100	0
05/11/2007	36.15	374,100	37.28	37.28	35.69	64,920	276,500	0
02/11/2007	37.28	165,650	37.73	37.73	37.05	19,760	62,410	0
01/11/2007	37.73	83,350	37.73	38.41	37.73	18,380	6,000	0
31/10/2007	37.73	132,600	37.95	38.18	37.73	59,330	13,000	0
30/10/2007	37.95	293,310	37.50	38.41	37.95	232,910	72,210	0
29/10/2007	37.50	327,630	38.63	38.63	37.50	59,060	252,570	0
26/10/2007	38.63	146,600	39.31	39.53	38.63	30,730	2,500	0
25/10/2007	39.31	391,220	38.86	39.99	39.08	205,000	15,410	0
24/10/2007	38.86	206,330	38.41	38.86	38.41	83,850	5,520	0
23/10/2007	38.41	249,130	39.08	39.08	38.41	69,600	17,360	0
22/10/2007	39.08	208,460	39.53	39.53	39.08	33,050	8,000	0
19/10/2007	39.53	404,880	39.53	39.76	39.31	21,880	29,150	0
18/10/2007	39.53	570,960	39.31	39.76	39.31	387,220	41,060	0
17/10/2007	39.31	356,920	39.53	39.76	39.31	168,640	0	0
16/10/2007	39.53	351,020	39.76	39.99	39.53	59,070	0	0
15/10/2007	39.76	390,690	39.08	39.76	39.08	190,220	6,780	0
12/10/2007	39.08	399,310	38.86	39.08	38.63	110,200	400	0
11/10/2007	38.86	330,840	38.86	39.31	38.63	169,480	700	0
10/10/2007	38.86	248,210	38.18	39.08	38.41	101,030	5,000	0
09/10/2007	38.18	276,810	37.95	39.08	38.18	29,600	2,420	0
08/10/2007	37.95	313,920	38.41	38.41	37.50	36,150	63,000	0
05/10/2007	38.41	527,900	39.31	39.31	38.41	0	0	0
04/10/2007	39.31	744,760	40.44	40.44	39.31	304,700	255,100	0
03/10/2007	40.44	504,740	40.44	40.66	39.53	230,530	20,100	0
02/10/2007	40.44	513,480	40.21	40.44	38.41	53,820	44,400	0
01/10/2007	40.21	583,260	38.41	40.21	39.76	53,670	36,770	0
28/09/2007	38.41	509,270	36.60	38.41	36.82	97,200	50,000	0
27/09/2007	36.60	236,540	36.82	36.82	36.15	112,960	0	0
26/09/2007	36.82	383,180	36.82	37.28	36.37	183,480	0	0
25/09/2007	36.82	454,760	35.47	37.05	36.37	180,950	560	0
24/09/2007	35.47	414,810	34.79	35.47	34.79	23,380	8,570	0
21/09/2007	34.79	287,840	35.02	35.02	34.56	104,940	1,000	0
20/09/2007	35.02	311,460	35.02	35.02	34.34	53,560	0	0
19/09/2007	35.02	261,240	34.79	35.24	34.79	74,010	61,990	0
18/09/2007	34.79	349,100	35.92	35.92	34.79	37,440	50,000	0
17/09/2007	35.92	315,930	35.24	36.15	35.24	233,600	0	0
14/09/2007	35.24	213,870	34.34	35.47	34.56	178,590	480	0
13/09/2007	34.34	106,870	34.79	34.79	34.34	47,000	4,750	0
12/09/2007	34.79	81,060	34.79	35.24	34.79	4,850	0	0
11/09/2007	34.79	147,430	35.47	35.47	34.79	54,050	3,530	0
10/09/2007	35.47	101,630	36.15	36.15	35.47	2,170	700	0
07/09/2007	36.15	219,580	35.24	36.15	35.02	13,690	8,600	0
06/09/2007	35.24	287,410	34.34	35.24	34.56	137,050	450	0
05/09/2007	34.34	248,500	33.89	34.79	33.89	151,420	2,200	0
04/09/2007	33.89	185,070	32.98	33.89	33.21	68,910	4,060	0
31/08/2007	32.98	197,500	33.21	33.44	32.98	19,780	119,370	0
30/08/2007	33.21	177,790	32.53	33.21	32.53	54,040	100	0
29/08/2007	32.53	173,240	32.76	32.76	32.31	48,820	84,850	0
28/08/2007	32.76	179,840	33.44	33.44	32.76	43,070	108,980	0
27/08/2007	33.44	96,210	32.76	33.44	32.98	25,500	0	0
24/08/2007	32.76	161,800	32.76	33.21	32.53	9,550	100,100	0
23/08/2007	32.76	119,310	33.89	33.89	32.76	12,000	33,990	0
22/08/2007	33.89	57,830	34.34	34.34	33.89	16,680	1,410	0
21/08/2007	34.34	58,120	34.11	34.56	34.34	1,100	0	0
20/08/2007	34.11	110,320	34.34	34.34	33.66	32,490	31,100	0
17/08/2007	34.34	66,810	34.79	34.79	34.11	11,060	11,120	0
16/08/2007	34.79	52,720	35.24	35.24	33.66	4,440	10,010	0
15/08/2007	35.24	39,420	35.69	35.69	35.24	1,700	120	0
14/08/2007	35.69	59,070	35.24	35.69	35.47	24,480	8,580	0
13/08/2007	35.24	74,700	35.92	35.92	35.02	4,910	7,060	0
10/08/2007	35.92	171,110	36.60	36.60	35.69	29,870	62,920	0
09/08/2007	36.60	133,250	35.69	36.60	35.47	73,920	800	0
08/08/2007	35.69	91,880	35.92	36.15	35.47	67,070	10,000	0
07/08/2007	35.92	74,920	35.02	35.92	34.79	18,040	1,000	0
06/08/2007	35.02	68,430	35.92	35.92	35.02	1,780	1,920	0
03/08/2007	35.92	125,490	36.60	36.60	35.69	85,180	1,100	0
02/08/2007	36.60	109,700	36.60	36.82	36.15	87,070	6,160	0
01/08/2007	36.60	143,480	36.60	37.28	36.15	88,980	36,570	0
31/07/2007	36.60	163,100	36.15	36.60	35.24	129,740	16,190	0
30/07/2007	36.15	47,340	36.37	36.37	35.47	0	0	0
27/07/2007	36.37	97,670	36.60	36.60	36.15	56,400	35,440	0
26/07/2007	36.60	107,770	36.60	36.60	36.37	87,160	0	0
25/07/2007	36.60	98,810	36.82	36.82	36.37	77,680	16,610	0
24/07/2007	36.82	107,390	35.92	36.82	36.15	75,040	2,500	0
23/07/2007	35.92	109,640	36.60	36.60	35.92	8,300	300	0
20/07/2007	36.60	88,710	36.60	36.60	36.15	44,160	14,250	0
19/07/2007	36.60	84,650	36.82	36.82	36.37	25,080	4,820	0
18/07/2007	36.82	119,860	37.28	37.28	36.82	14,900	3,520	0
17/07/2007	37.28	80,620	37.28	37.73	37.28	11,200	0	0
16/07/2007	37.28	106,040	38.41	38.41	37.28	66,120	30,010	0
13/07/2007	38.41	112,570	37.95	38.41	37.73	27,270	30,100	0
12/07/2007	37.95	99,860	39.53	39.53	37.95	33,800	3,820	0
11/07/2007	39.53	217,310	39.31	39.99	39.53	14,860	22,950	0
10/07/2007	39.31	337,590	38.41	39.31	38.41	123,380	10,890	0
09/07/2007	38.41	270,800	37.73	38.41	37.73	191,190	36,630	0
06/07/2007	37.73	160,040	37.73	37.73	37.28	114,460	42,610	0
05/07/2007	37.73	374,550	37.50	37.95	37.73	285,830	5,000	0
04/07/2007	37.50	140,740	35.92	37.50	37.50	120,900	0	0
03/07/2007	35.92	210,610	35.69	35.92	35.69	147,170	10,500	0

Page:
<<
45
46
47
>>

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)	3.15	13.76%	254,318,300	25,208,100	641.0	22.90 26.70 26.55
2 tháng (2025-10-06)	4.65	21.73%	356,647,200	26,161,800	663.6	18.90 26.70 26.55
3 tháng (2025-09-05)	3.90	17.61%	515,871,500	25,660,700	652.2	18.90 26.70 26.55
6 tháng (2025-06-09)	7.32	39.10%	1,084,003,100	15,296,425	423.1	18.58 26.70 26.55
12 tháng (2024-12-09)	2.48	10.53%	1,604,854,200	-14,109,180	-168.7	16.28 26.70 26.55
24 tháng (2023-12-15)	-0.35	-1.34%	2,689,991,700	-83,267,579	-2,204.7	16.28 34.13 26.55
36 tháng (2022-12-20)	8.94	52.22%	3,911,651,300	-54,652,944	-1,594.3	16.28 34.13 26.55
60 tháng (2020-12-30)	14.27	121.15%	8,050,749,980	-463,840	-821.7	11.78 34.13 26.55

Tổng Công ty cổ phần Khoan và Dịch vụ khoan Dầu khí (pvd)

THỐNG KÊ GIAO DỊCH