Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/12/2007	17.97	55,700	17.84	18.12	17.88	0	0	0
26/12/2007	17.84	94,200	17.68	18.27	17.65	0	0	0
25/12/2007	17.68	146,200	17.82	18.12	17.53	0	0	0
24/12/2007	17.82	140,700	18.30	18.49	17.82	100	0	0
21/12/2007	18.30	74,900	18.20	18.86	17.82	0	0	0
20/12/2007	18.20	39,600	18.86	19.01	17.53	0	0	0
19/12/2007	18.86	145,200	17.97	19.18	17.82	0	0	0
18/12/2007	17.97	172,300	17.87	17.97	17.38	6,500	50,000	0
17/12/2007	17.87	74,300	18.58	18.72	17.82	10,100	0	0
14/12/2007	18.58	85,100	18.79	18.79	18.43	0	500	0
13/12/2007	18.79	68,800	19.01	19.10	18.58	6,200	0	0
12/12/2007	19.01	92,000	18.97	19.46	18.43	0	0	0
11/12/2007	18.97	96,500	19.32	19.32	18.42	6,300	0	0
10/12/2007	19.32	133,800	20.02	20.02	19.16	0	30,900	0
07/12/2007	20.02	97,500	19.92	20.26	19.61	0	0	0
06/12/2007	19.92	95,200	20.20	20.35	19.90	6,000	0	0
05/12/2007	20.20	100,300	20.50	20.57	20.13	23,200	0	0
04/12/2007	20.50	141,400	20.50	20.65	20.42	100	0	0
03/12/2007	20.50	60,300	20.42	20.62	20.20	0	100	0
30/11/2007	20.42	71,700	20.47	20.50	20.20	0	0	0
29/11/2007	20.47	70,800	20.44	20.57	20.42	100	0	0
28/11/2007	20.44	103,100	20.48	20.72	20.35	5,700	30,000	0
27/11/2007	20.48	133,800	20.65	20.94	20.42	3,000	30,000	0
26/11/2007	20.65	117,300	20.47	20.65	20.42	0	0	0
23/11/2007	20.47	108,600	20.42	20.80	20.36	1,500	300	0
22/11/2007	20.42	186,600	20.25	20.80	20.19	4,500	22,600	0
21/11/2007	20.25	155,200	20.53	20.65	19.90	500	0	0
20/11/2007	20.53	111,800	20.91	20.94	20.50	1,200	0	0
19/11/2007	20.91	143,000	21.60	21.60	20.66	0	600	0
16/11/2007	21.60	199,100	21.76	22.27	21.09	0	0	0
15/11/2007	21.76	368,000	21.11	22.93	21.32	0	1,000	0
14/11/2007	21.11	121,800	19.31	21.11	19.34	0	0	0
13/11/2007	19.31	191,900	20.57	20.63	18.72	0	0	0
12/11/2007	20.57	123,100	21.08	21.54	20.50	2,500	0	0
09/11/2007	21.08	215,400	21.72	21.83	20.65	1,400	0	0
08/11/2007	21.72	163,700	22.28	22.28	21.36	500	0	0
07/11/2007	22.28	150,500	22.28	22.73	22.06	1,500	100	0
06/11/2007	22.28	179,600	22.35	22.43	21.91	0	0	0
05/11/2007	22.35	213,100	23.10	23.10	22.06	800	12,000	0
02/11/2007	23.10	196,500	23.62	24.78	22.80	3,000	0	0
01/11/2007	23.62	213,600	22.06	23.77	21.85	3,000	1,500	0
31/10/2007	22.06	193,400	22.73	22.86	21.76	2,500	0	0
30/10/2007	22.73	227,300	22.43	23.10	22.28	10,400	0	0
29/10/2007	22.43	151,000	23.91	24.24	22.43	7,500	0	0
26/10/2007	23.91	294,600	23.84	26.26	23.69	41,300	0	0
25/10/2007	23.84	418,200	23.77	24.06	23.77	1,500	50,000	0
24/10/2007	23.77	341,300	23.77	24.33	23.47	1,400	80,000	0
23/10/2007	23.77	263,000	24.15	24.48	23.77	1,600	0	0
22/10/2007	24.15	194,800	24.66	24.73	24.15	5,800	0	0
19/10/2007	24.66	275,500	24.20	24.81	23.91	400	50,000	0
18/10/2007	24.20	196,100	24.81	24.81	23.93	100	0	0
17/10/2007	24.81	326,800	24.73	25.99	24.51	500	0	0
16/10/2007	24.73	520,600	24.95	25.10	24.58	0	0	0
15/10/2007	24.95	285,100	24.78	25.25	24.49	0	0	0
12/10/2007	24.78	134,000	25.03	25.25	24.40	0	0	0
11/10/2007	25.03	167,200	24.97	25.47	24.95	100	0	0
10/10/2007	24.97	302,800	24.06	25.13	23.91	0	10,000	0
09/10/2007	24.06	296,400	24.36	24.36	23.62	0	0	0
08/10/2007	24.36	212,500	24.95	26.14	24.06	500	5,000	0
05/10/2007	24.95	191,800	25.82	28.28	24.06	0	9,100	0
04/10/2007	25.82	363,000	25.25	25.99	25.25	300	0	0
03/10/2007	25.25	459,800	24.81	27.18	24.51	500	0	0
02/10/2007	24.81	695,200	22.67	24.92	23.32	0	0	0
01/10/2007	22.67	52,900	20.87	22.67	22.67	0	0	0
28/09/2007	20.87	128,200	19.09	20.87	19.01	0	0	0
27/09/2007	19.09	278,900	18.86	19.09	18.92	100,500	0	0
26/09/2007	18.86	252,500	18.98	19.16	18.80	1,600	0	0
25/09/2007	18.98	227,300	18.83	19.01	18.64	4,000	0	0
24/09/2007	18.83	147,400	18.85	19.31	18.72	2,600	0	0
21/09/2007	18.85	163,700	18.72	19.31	18.57	900	0	0
20/09/2007	18.72	314,000	18.72	22.12	17.68	0	0	0
30/11/-0001	5.04	2,230,539	5.01	5.08	4.98	0	0	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 (2026-05-13)	-2.40	-5.85%	78,371,200	-2,790,380	0	37.80 42.50 38.50
2 tháng (2026-04-13)	-0.70	-1.78%	150,837,900	-1,021,522	0	36.20 42.50 38.50
3 tháng (2026-03-16)	-3.20	-7.66%	283,317,700	429,830	-24.5	36.20 43 38.50
6 tháng (2025-12-15)	7.60	24.52%	896,817,900	8,491,230	193.6	31 54.60 38.50
12 tháng (2025-06-17)	5.24	15.69%	1,669,304,800	3,704,720	54.9	26.36 54.60 38.50
24 tháng (2024-06-24)	0.63	1.65%	2,428,978,005	-29,976,988	-942.0	20 54.60 38.50
36 tháng (2023-06-28)	9.16	31.12%	3,952,670,524	-30,482,120	-947.9	20 54.60 38.50
60 tháng (2021-07-08)	17.78	85.40%	8,188,671,519	28,364,220	412.8	16.20 54.60 38.50

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

THỐNG KÊ GIAO DỊCH