Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/07/2007	35.69	221,900	37.28	37.28	35.69	146,480	10	0
29/06/2007	37.28	70,690	37.73	37.73	37.28	2,810	5,340	0
28/06/2007	37.73	89,770	37.28	37.73	37.28	14,250	760	0
27/06/2007	37.28	190,960	38.18	38.18	37.28	19,320	34,040	0
26/06/2007	38.18	290,990	37.50	38.41	37.95	196,480	63,830	0
25/06/2007	37.50	183,680	37.73	38.41	37.50	120,960	39,930	0
22/06/2007	37.73	176,440	37.73	37.73	37.28	116,800	0	0
21/06/2007	37.73	219,230	37.95	38.41	37.73	45,710	8,060	0
20/06/2007	37.95	184,050	37.28	37.95	37.50	47,690	13,000	0
19/06/2007	37.28	196,760	36.82	37.28	37.28	135,660	10,500	0
18/06/2007	36.82	172,120	36.82	36.82	36.60	62,940	12,510	0
15/06/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14) Quyền mua cổ phiếu: 100/46 Giá: 10 (Volume + 46%, Ratio=0.46)
15/06/2007	36.82	316,540	35.95	37.73	36.82	115,100	8,000	0
14/06/2007	35.95	300,960	35.37	35.95	35.52	211,520	0	0
13/06/2007	35.37	175,230	35.23	35.37	35.37	96,190	11,030	0
12/06/2007	35.23	138,920	35.09	35.23	34.80	76,130	490	0
11/06/2007	35.09	123,750	35.95	35.95	35.09	53,130	1,460	0
08/06/2007	35.95	124,990	36.52	36.52	35.95	17,980	330	0
07/06/2007	36.52	199,550	36.67	36.81	36.52	10,830	8,660	0
06/06/2007	36.67	109,590	36.67	36.67	36.67	13,680	0	0
05/06/2007	36.67	145,370	36.38	37.39	36.67	8,200	5,170	0
04/06/2007	36.38	81,600	37.39	37.39	36.09	6,180	100	0
01/06/2007	37.39	207,590	38.11	38.11	37.39	55,450	0	0
31/05/2007	38.11	172,490	37.67	38.11	37.96	60,440	59,450	0
30/05/2007	37.67	149,340	37.67	37.96	37.53	2,700	11,830	0
29/05/2007	37.67	73,260	37.53	37.67	37.53	1,920	100	0
28/05/2007	37.53	162,380	37.39	38.68	37.53	71,700	1,820	0
25/05/2007	37.39	181,000	37.10	37.39	36.67	2,400	64,040	0
24/05/2007	37.10	204,230	37.67	37.67	36.52	117,390	44,600	0
23/05/2007	37.67	273,150	38.11	39.54	37.67	69,360	12,460	0
22/05/2007	38.11	240,420	36.38	38.11	36.81	8,570	51,200	0
21/05/2007	36.38	157,660	36.24	36.38	36.24	1,540	400	0
18/05/2007	36.24	141,990	35.95	36.24	36.09	3,620	69,370	0
17/05/2007	35.95	155,190	35.95	35.95	35.66	22,290	66,830	0
16/05/2007	35.95	141,930	35.95	36.52	35.95	68,380	1,510	0
15/05/2007	35.95	203,050	36.67	37.24	35.95	136,900	0	0
14/05/2007	36.67	206,460	34.94	36.67	36.52	107,640	100,300	0
11/05/2007	34.94	187,100	33.65	34.94	33.36	94,040	27,700	0
10/05/2007	33.65	230,840	33.07	33.65	33.07	115,200	120	0
09/05/2007	33.07	419,420	32.50	34.08	33.07	300,680	90,100	0
08/05/2007	32.50	78,470	31.06	32.50	32.50	51,270	0	0
07/05/2007	31.06	108,730	29.62	31.06	30.48	49,320	200	0
04/05/2007	29.62	105,480	28.90	29.62	29.48	81,280	250	0
03/05/2007	28.90	119,420	28.76	29.05	28.76	94,510	0	0
02/05/2007	28.76	194,180	29.19	29.19	28.33	154,140	54,890	0
25/04/2007	29.19	245,950	28.62	29.19	28.62	157,710	2,730	0
24/04/2007	28.62	131,940	30.05	30.05	28.62	71,120	8,840	0
23/04/2007	30.05	70,840	31.63	31.63	30.05	32,080	0	0
20/04/2007	31.63	107,680	32.35	32.35	31.20	10,510	51,460	0
19/04/2007	32.35	239,410	33.94	33.94	32.35	0	0	0
18/04/2007	33.94	161,140	32.64	34.22	32.79	8,140	3,240	0
17/04/2007	32.64	215,440	33.94	33.94	32.64	105,130	9,630	0
16/04/2007	33.94	317,900	35.66	35.66	33.94	190,040	3,100	0
13/04/2007	35.66	97,770	35.66	35.95	35.66	44,690	500	0
12/04/2007	35.66	80,020	36.09	36.24	35.66	43,820	0	0
11/04/2007	36.09	106,890	35.95	36.24	35.95	71,390	500	0
10/04/2007	35.95	166,890	37.53	37.82	35.95	2,310	0	0
09/04/2007	37.53	142,530	35.80	37.53	37.53	0	0	0
06/04/2007	35.80	108,480	35.66	35.80	35.66	900	8,000	0
05/04/2007	35.66	189,420	35.37	36.81	35.66	40,300	400	0
04/04/2007	35.37	149,790	33.79	35.37	34.51	67,580	1,500	0
03/04/2007	33.79	101,850	35.23	35.23	33.79	21,450	0	0
02/04/2007	35.23	125,130	35.23	35.52	35.23	66,310	0	0
30/03/2007	35.23	123,830	35.23	35.95	35.23	47,000	9,780	0
29/03/2007	35.23	233,730	35.23	35.52	35.23	80,870	25,000	0
28/03/2007	35.23	201,090	35.23	35.23	34.51	20,010	11,700	0
27/03/2007	35.23	223,000	35.66	35.66	35.23	135,880	0	0
26/03/2007	35.66	199,420	35.66	35.80	35.66	99,040	40,300	0
23/03/2007	35.66	178,760	35.52	35.80	34.37	57,140	1,000	0
22/03/2007	35.52	143,090	36.38	36.38	35.52	57,400	25,000	0
21/03/2007	36.38	201,850	36.24	36.67	36.38	78,440	32,200	0
20/03/2007	36.24	252,180	37.67	37.67	35.95	134,310	52,400	0
19/03/2007	37.67	197,370	37.67	38.82	37.39	2,820	77,270	0
16/03/2007	37.67	159,200	35.95	37.67	35.95	500	26,200	0
15/03/2007	35.95	113,970	37.24	37.24	35.95	800	18,480	0
14/03/2007	37.24	162,770	38.82	38.82	36.96	12,440	64,550	0
13/03/2007	38.82	155,250	40.26	40.26	38.82	37,900	80,610	0
12/03/2007	40.26	108,730	39.83	40.98	40.26	9,430	2,020	0
09/03/2007	39.83	274,150	39.83	39.83	39.83	51,900	64,600	0
08/03/2007	39.83	202,710	39.97	39.97	39.54	51,590	60,370	0
07/03/2007	39.97	107,360	39.54	40.26	39.97	3,000	8,630	0
06/03/2007	39.54	199,690	41.56	41.56	39.54	14,980	163,930	0
05/03/2007	41.56	253,140	42.42	43.86	41.56	105,110	33,750	0
02/03/2007	42.42	248,670	41.70	42.42	41.70	143,970	4,200	0
01/03/2007	41.70	201,560	42.85	42.85	41.70	99,800	31,970	0
28/02/2007	42.85	242,460	44.58	44.58	42.42	78,540	110,360	0
27/02/2007	44.58	363,780	42.56	44.58	44.58	256,450	26,270	0
26/02/2007	42.56	220,850	40.55	42.56	42.56	147,250	26,550	0
15/02/2007	40.55	84,200	40.26	40.55	40.26	9,270	14,870	0
14/02/2007	40.26	133,820	40.26	40.26	40.26	26,550	11,590	0
13/02/2007	40.26	176,390	40.41	40.41	40.26	93,100	2,000	0
12/02/2007	40.41	262,090	38.82	40.69	40.26	172,040	20,000	0
09/02/2007	38.82	347,640	38.82	38.82	36.96	117,690	54,740	0
08/02/2007	38.82	230,810	40.84	40.84	38.82	50,100	178,860	0
07/02/2007	40.84	210,670	40.84	40.84	39.69	97,340	0	0
06/02/2007	40.84	232,670	40.84	40.84	40.55	131,500	0	0
05/02/2007	40.84	421,520	40.84	42.85	40.84	62,110	80	0
02/02/2007	40.84	852,620	39.97	40.84	40.84	0	0	0
01/02/2007	39.97	637,150	41.99	41.99	39.97	180,600	0	0
31/01/2007	41.99	1,134,540	40.12	41.99	41.99	308,850	0	0
30/01/2007	40.12	145,330	38.25	40.12	40.12	66,960	0	0

Page:
<<
46
47
48

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