Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/04/2024	23.60	150,800	23.60	23.89	23.45	0	0	0
24/04/2024	23.79	288,300	23.79	23.79	22.86	0	0	0
23/04/2024	22.66	189,900	23.25	23.64	22.66	0	0	0
22/04/2024	23.50	249,600	23.94	23.94	23.15	0	0	0
19/04/2024	22.96	472,000	23.10	23.99	22.81	0	0	0
17/04/2024	24.14	325,300	25.12	25.12	24.14	0	1,500	-0.0
16/04/2024	25.12	533,500	24.88	25.22	24.14	0	0	0
15/04/2024	25.52	611,100	27.54	27.54	25.52	0	0	0
12/04/2024	27.39	197,300	27.29	27.39	26.80	0	0	0
11/04/2024	26.99	184,600	26.60	27.34	26.60	0	0	0
10/04/2024	27.19	294,900	27.78	27.78	27.19	0	0	0
09/04/2024	27.68	476,000	26.90	27.83	26.65	0	0	0
08/04/2024	26.90	206,100	27.19	27.19	26.50	0	0	0
05/04/2024	26.80	471,800	26.40	27.44	26.40	0	0	0
04/04/2024	26.80	1,113,700	27.09	27.49	26.50	0	0	0
03/04/2024	27.73	673,500	28.57	28.77	27.49	0	18,500	-0.5
02/04/2024	28.28	404,700	27.73	28.37	27.68	0	0	0
01/04/2024	28.13	426,300	28.57	28.57	27.88	0	0	0
29/03/2024	28.57	1,081,700	28.47	29.46	28.47	0	0	0
28/03/2024	28.47	382,900	28.57	28.67	28.23	0	0	0
27/03/2024	28.42	618,400	28.57	28.62	27.93	0	0	0
26/03/2024	27.98	320,800	27.88	28.13	27.59	0	100	-0.0
25/03/2024	27.88	706,100	28.42	28.57	27.19	0	0	0
22/03/2024	28.42	682,000	28.47	28.62	28.18	0	0	0
21/03/2024	28.47	619,900	28.52	28.87	28.18	0	400	-0.0
20/03/2024	28.42	1,194,100	27.78	28.52	27.29	0	0	0
19/03/2024	27.59	574,300	28.08	28.08	27.14	0	0	0
18/03/2024	27.78	1,535,100	28.72	29.56	27.09	0	300	-0.0
15/03/2024	28.96	1,774,100	27.88	29.16	27.44	0	0	0
14/03/2024	27.88	2,286,200	27.39	28.08	27.04	0	0	0
13/03/2024	27.19	1,735,500	26.65	27.49	26.65	0	0	0
12/03/2024	26.55	2,023,100	25.52	27.04	25.47	0	0	0
11/03/2024	25.52	790,400	25.86	26.21	25.52	0	0	0
08/03/2024	25.91	1,378,400	25.42	26.40	25.22	0	1,200	-0.0
07/03/2024	25.52	488,400	25.76	25.81	25.42	0	0	0
06/03/2024	25.42	877,600	25.62	26.21	25.42	0	0	0
05/03/2024	25.47	665,000	25.32	25.71	25.22	0	0	0
04/03/2024	25.32	695,700	25.42	25.62	25.32	0	0	0
01/03/2024	25.42	1,416,800	24.63	25.57	24.63	0	0	0
29/02/2024	24.63	209,000	24.58	25.02	24.33	0	0	0
28/02/2024	24.53	472,900	24.24	25.12	24.14	0	0	0
27/02/2024	24.04	278,400	23.79	24.33	23.79	0	0	0
26/02/2024	23.79	373,500	24.04	24.19	23.69	0	0	0
23/02/2024	24.14	561,900	25.12	25.12	24.14	0	0	0
22/02/2024	25.02	364,300	25.42	25.42	25.02	0	0	0
21/02/2024	25.22	424,000	25.37	25.52	25.12	0	0	0
20/02/2024	25.32	470,200	25.32	25.62	25.22	0	80	-0.0
19/02/2024	25.32	434,600	25.52	25.52	25.17	0	0	0
16/02/2024	25.12	395,600	24.97	25.17	24.78	0	0	0
15/02/2024	24.83	290,700	24.93	25.02	24.63	0	0	0
07/02/2024	24.58	244,300	24.43	24.78	24.43	0	0	0
06/02/2024	24.43	289,000	24.43	24.83	24.43	0	0	0
05/02/2024	24.43	370,500	25.07	25.22	23.30	0	0	0
02/02/2024	25.02	520,200	25.22	25.47	25.02	0	0	0
01/02/2024	25.12	379,400	25.02	25.52	25.02	0	0	0
31/01/2024	25.02	411,900	25.52	25.57	25.02	0	0	0
30/01/2024	25.42	307,000	25.02	25.42	25.02	0	0	0
29/01/2024	25.12	227,200	25.12	25.42	25.12	0	0	0
26/01/2024	25.22	225,700	25.42	25.47	25.12	0	0	0
25/01/2024	25.47	416,800	25.02	25.47	24.93	0	0	0
24/01/2024	25.02	474,000	25.12	25.37	25.02	0	0	0
23/01/2024	25.12	1,651,000	25.62	25.62	25.02	0	0	0
22/01/2024	26.06	312,900	26.16	26.55	25.91	0	5,000	-0.1
19/01/2024	26.26	609,500	26.26	27.04	26.21	0	0	0
18/01/2024	26.21	363,200	26.35	26.70	26.16	0	0	0
17/01/2024	26.60	322,100	26.80	26.80	26.35	0	0	0
16/01/2024	26.80	622,500	25.71	26.80	25.71	0	0	0
15/01/2024	25.76	240,100	25.66	26.01	25.66	0	0	0
12/01/2024	25.76	472,800	26.26	26.26	25.71	0	0	0
11/01/2024	26.30	358,400	26.21	26.50	26.11	0	0	0
10/01/2024	26.21	823,300	26.26	26.55	25.71	0	0	0
09/01/2024	26.30	1,439,800	26.90	27.04	26.06	0	0	0
08/01/2024	26.90	1,323,200	27.39	27.39	26.70	0	0	0
05/01/2024	27.39	449,100	27.39	27.83	27.34	0	0	0
04/01/2024	27.49	611,900	27.73	27.83	27.39	0	0	0
03/01/2024	27.88	868,200	26.55	27.88	26.55	0	0	0
02/01/2024	26.99	376,800	27.34	27.44	26.60	0	0	0
29/12/2023	27.19	380,300	27.49	27.68	27.19	0	0	0
28/12/2023	27.49	400,900	27.73	27.88	27.49	0	0	0
27/12/2023	27.73	1,036,400	27.09	27.93	27.04	0	83,100	-2.3
26/12/2023	27.09	366,100	27.19	27.39	26.99	0	0	0
25/12/2023	27.19	516,900	26.95	27.49	26.95	0	0	0
22/12/2023	26.95	541,600	27.24	27.49	26.85	0	11,800	-0.3
21/12/2023	27.24	414,400	27.59	27.59	27.09	0	0	0
20/12/2023	27.59	1,212,300	26.35	27.59	26.35	0	11,800	-0.3
19/12/2023	26.35	295,400	26.40	26.40	25.62	0	0	0
18/12/2023	26.40	303,000	25.81	26.40	25.62	0	0	0
15/12/2023	25.81	326,200	25.96	26.21	25.62	0	0	0
14/12/2023	25.96	366,200	26.60	26.85	25.66	0	200	-0.0
13/12/2023	26.60	567,000	26.85	27.09	25.96	0	0	0
12/12/2023	26.85	322,600	27.09	27.29	26.80	0	0	0
11/12/2023	27.09	651,900	26.75	27.24	26.60	0	7,300	-0.2
08/12/2023	26.75	836,800	26.50	27.59	26.30	0	0	0
07/12/2023	26.50	1,028,300	26.95	26.95	25.66	0	28,300	-0.8
06/12/2023	26.95	735,000	26.60	27.09	26.45	0	0	0
05/12/2023	26.60	917,800	26.60	27.09	26.21	0	0	0
04/12/2023	26.60	1,407,800	25.47	26.85	25.76	0	0	0
01/12/2023	25.47	3,325,800	23.84	25.47	23.94	0	0	0
30/11/2023	23.84	397,800	24.63	24.93	23.84	0	0	0
29/11/2023	24.63	601,500	24.04	24.97	23.84	0	11,800	-0.3

Page:
<<
5
6
7
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-03-30)	-0.40	-0.84%	16,097,700	-2,400	0	46.35 51.30 46.80
2 tháng (2026-03-02)	5.40	12.98%	59,271,900	-2,700	-0.0	34 51.30 46.80
3 tháng (2026-01-29)	15	46.88%	105,184,400	-3,100	-0.0	32 51.30 46.80
6 tháng (2025-10-31)	17.15	57.45%	213,944,100	-14,700	-0.4	28.96 51.30 46.80
12 tháng (2025-05-05)	28.28	151.08%	447,257,300	-69,300	-2.0	18.72 51.30 46.80
24 tháng (2024-05-09)	22.67	93.14%	648,671,400	-153,125	-4.2	16.45 51.30 46.80
36 tháng (2023-05-15)	32.11	215.69%	815,894,300	-727,105	-19.7	14.77 51.30 46.80
60 tháng (2021-05-25)	35.55	310.52%	1,527,679,500	-2,417,481	-195.1	7.65 51.30 46.80

Tổng Công ty cổ phần Dịch vụ Tổng hợp Dầu khí (pet)

THỐNG KÊ GIAO DỊCH