Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-02-23)	0.70	1.92%	176,709,400	-12,172,900	-514.9	34.70 45 34.70
2 tháng (2026-01-16)	8.30	28.72%	387,022,600	-1,857,100	-178.2	27.40 45 34.70
3 tháng (2025-12-17)	10.20	37.78%	590,163,600	7,369,500	73.9	26.50 45 34.70
6 tháng (2025-09-18)	14.71	65.39%	1,063,070,100	36,982,000	820.8	18.90 45 34.70
12 tháng (2025-03-24)	14.90	66.84%	2,019,405,000	10,208,773	300.8	16.28 45 34.70
24 tháng (2024-03-27)	5.42	17.04%	2,987,685,100	-54,542,713	-1,508.2	16.28 45 34.70
36 tháng (2023-04-03)	16.52	79.86%	4,262,439,200	-67,514,015	-1,892.3	16.28 45 34.70
60 tháng (2021-04-12)	20.72	125.67%	7,990,001,700	21,483,180	-400.0	12.47 45 34.70

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

THỐNG KÊ GIAO DỊCH