Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/01/2008	32.08	93,420	31.63	32.76	31.85	47,900	1,880	0
10/01/2008	31.63	249,040	32.98	32.98	31.63	15,670	188,990	0
09/01/2008	32.98	55,240	33.44	33.44	32.98	5,510	5,130	0
08/01/2008	33.44	85,640	33.44	33.89	33.44	47,330	2,420	0
07/01/2008	33.44	103,050	33.66	33.66	32.98	61,950	10,210	0
04/01/2008	33.66	26,350	33.89	33.89	33.66	10,400	500	0
03/01/2008	33.89	41,270	34.56	34.56	33.89	4,020	7,390	0
02/01/2008	34.56	154,350	34.34	34.56	34.34	127,180	3,990	0
28/12/2007	34.34	61,460	33.66	34.34	33.89	46,260	150	0
27/12/2007	33.66	87,730	34.34	34.34	33.44	17,940	0	0
26/12/2007	34.34	54,190	33.44	34.34	33.89	19,400	50	0
25/12/2007	33.44	190,080	34.79	35.02	33.44	25,910	19,570	0
24/12/2007	34.79	81,960	35.24	35.24	34.79	29,630	2,210	0
21/12/2007	35.24	86,150	34.79	35.24	34.79	58,930	0	0
20/12/2007	34.79	337,000	34.79	35.24	34.56	295,090	1,610	0
19/12/2007	34.79	168,830	33.66	34.79	33.89	89,490	160	0
18/12/2007	33.66	156,720	32.53	33.66	32.53	144,470	200	0
17/12/2007	32.53	118,900	32.76	32.98	32.53	78,300	2,200	0
14/12/2007	32.76	96,640	33.21	33.44	32.76	5,640	33,640	0
13/12/2007	33.21	84,640	33.89	33.89	33.21	6,840	15,800	0
12/12/2007	33.89	103,220	33.44	33.89	33.44	54,100	20,210	0
11/12/2007	33.44	119,370	34.34	34.34	33.44	400	860	0
10/12/2007	34.34	72,230	34.79	34.79	34.11	9,590	0	0
07/12/2007	34.79	70,290	35.02	35.02	34.56	7,500	0	0
06/12/2007	35.02	92,030	35.02	35.02	34.56	53,810	3,770	0
05/12/2007	35.02	72,550	35.24	35.24	34.79	38,800	16,010	0
04/12/2007	35.24	212,790	35.02	35.69	35.24	91,880	21,000	0
03/12/2007	35.02	108,180	34.11	35.02	34.34	57,080	24,370	0
30/11/2007	34.11	217,460	34.79	34.79	34.11	50,690	179,300	0
29/11/2007	34.79	65,740	35.02	35.24	34.79	1,520	4,400	0
28/11/2007	35.02	42,430	35.02	35.24	34.79	4,700	1,000	0
27/11/2007	35.02	90,710	35.24	35.69	35.02	650	0	0
26/11/2007	35.24	101,880	34.79	35.24	34.56	36,700	19,720	0
23/11/2007	34.79	55,640	34.79	34.79	34.56	15,810	6,820	0
22/11/2007	34.79	109,390	34.79	35.02	34.56	29,920	18,840	0
21/11/2007	34.79	144,900	34.79	34.79	34.34	94,050	1,350	0
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

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 (2025-12-29)	-1.10	-3.86%	183,204,400	-699,400	-21.4	27.40 30.40 29.30
2 tháng (2025-11-28)	0.70	2.62%	338,849,200	14,701,800	380.7	23.60 30.40 29.30
3 tháng (2025-10-29)	6.95	33.99%	601,825,500	38,700,200	980.5	20.25 30.40 29.30
6 tháng (2025-07-31)	6.72	32.47%	1,061,689,400	34,278,000	886.8	18.90 30.40 29.30
12 tháng (2025-02-03)	4.57	19.99%	1,822,093,000	2,917,574	252.1	16.28 30.40 29.30
24 tháng (2024-02-07)	-0.72	-2.54%	2,872,053,300	-73,856,367	-1,973.0	16.28 34.13 29.30
36 tháng (2023-02-13)	7.25	36.01%	4,072,336,900	-66,829,088	-1,743.5	16.28 34.13 29.30
60 tháng (2021-02-22)	10.14	58.73%	7,969,593,800	13,926,180	-456.9	12.47 34.13 29.30

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

THỐNG KÊ GIAO DỊCH