Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
29/01/2007	38.25	532,680	36.52	38.25	34.80	129,890	120,600	0
26/01/2007	36.52	269,010	38.39	38.39	36.52	110,480	207,900	0
25/01/2007	38.39	143,760	40.41	40.41	38.39	97,810	49,500	0
24/01/2007	40.41	187,780	42.42	42.42	40.41	97,010	37,110	0
23/01/2007	42.42	364,140	42.42	43.14	42.42	209,290	3,250	0
22/01/2007	42.42	403,670	42.42	42.42	42.42	0	0	0
19/01/2007	42.42	352,290	40.41	42.42	42.42	196,770	9,000	0
18/01/2007	40.41	680,450	38.54	40.41	39.97	129,820	158,000	0
17/01/2007	38.54	560,630	36.81	38.54	38.54	486,100	0	0
16/01/2007	36.81	86,650	35.09	36.81	36.81	75,650	100	0
15/01/2007	35.09	60,260	33.50	35.09	35.09	37,800	5,000	0
12/01/2007	33.50	40,030	31.92	33.50	33.50	9,000	0	0
11/01/2007	31.92	81,780	30.48	31.92	31.92	18,000	0	0
10/01/2007	30.48	107,950	29.05	30.48	30.48	28,800	0	0
09/01/2007	29.05	277,330	27.75	29.05	29.05	252,150	0	0
08/01/2007	27.75	462,770	26.46	27.75	27.75	414,620	0	0
05/01/2007	26.46	120,020	25.31	26.46	26.46	74,000	0	0
04/01/2007	25.31	147,690	24.16	25.31	25.31	115,460	3,200	0
03/01/2007	24.16	148,900	23.29	24.16	23.29	0	0	0
02/01/2007	23.29	319,150	24.01	24.16	23.29	0	0	0
29/12/2006	24.01	190,770	23.87	24.01	23.87	76,870	0	0
28/12/2006	23.87	456,580	23.87	23.87	23.87	340,470	0	0
27/12/2006	23.87	264,550	22.86	23.87	23.87	202,940	0	0
26/12/2006	22.86	308,470	21.86	22.86	21.14	135,410	0	0
25/12/2006	21.86	476,620	20.85	21.86	19.84	300	214,470	0
22/12/2006	20.85	495,650	21.86	21.86	20.85	240,890	100,860	0
21/12/2006	21.86	810,590	22.72	23.73	21.86	429,450	0	0
20/12/2006	22.72	140,780	21.71	22.72	22.72	78,080	3,000	0
19/12/2006	21.71	124,150	20.71	21.71	21.71	69,300	0	0
18/12/2006	20.71	194,960	19.84	20.71	20.71	112,730	0	0
15/12/2006	19.84	123,100	18.98	19.84	19.84	38,800	7,000	0
14/12/2006	18.98	164,500	18.12	18.98	18.98	110,830	0	0
13/12/2006	18.12	362,570	17.26	18.12	18.12	99,320	0	0
12/12/2006	17.26	536,510	16.97	17.69	17.26	110,150	5,000	0
11/12/2006	16.97	334,090	16.25	16.97	16.25	100,000	0	0
08/12/2006	16.25	20,800	16.97	16.97	16.25	1,000	0	0
07/12/2006	16.97	24,160	17.83	17.83	16.97	200	0	0
06/12/2006	17.83	17,860	18.69	18.69	17.83	4,360	0	0
05/12/2006	18.69	25,500	18.69	18.69	18.69	0	0	0

Page:
<<
48
49
50

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-07-01)	-14.55	-43.50%	82,418,600	-6,509,032	0	17.50 33.45 18.15
2 tháng (2026-06-01)	-11.10	-37%	135,508,000	-28,244	0	17.50 33.45 18.15
3 tháng (2026-05-04)	-12.85	-40.47%	233,379,400	-11,558,217	0	17.50 35.80 18.15
6 tháng (2026-02-02)	-14.25	-42.99%	653,034,200	-19,724,147	-219.8	17.50 45 18.15
12 tháng (2025-08-05)	-1.59	-7.75%	1,743,053,800	20,844,753	832.9	17.50 45 18.15
24 tháng (2024-08-12)	-7.36	-28.02%	2,918,179,200	-46,409,983	-712.6	16.28 45 18.15
36 tháng (2023-08-16)	-6.28	-24.95%	4,170,333,300	-75,778,554	-1,708.1	16.28 45 18.15
60 tháng (2021-08-26)	5.71	43.32%	7,666,961,200	8,591,633	-330.1	12.47 45 18.15

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

THỐNG KÊ GIAO DỊCH