Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/04/2024	25.71	184,600	25.33	26.04	25.33	0	0	0
10/04/2024	25.90	294,900	26.46	26.46	25.90	0	0	0
09/04/2024	26.37	476,000	25.62	26.51	25.38	0	0	0
08/04/2024	25.62	206,100	25.90	25.90	25.24	0	0	0
05/04/2024	25.52	471,800	25.15	26.13	25.15	0	0	0
04/04/2024	25.52	1,113,700	25.80	26.18	25.24	0	0	0
03/04/2024	26.41	673,500	27.21	27.40	26.18	0	18,500	-0.5
02/04/2024	26.93	404,700	26.41	27.02	26.37	0	0	0
01/04/2024	26.79	426,300	27.21	27.21	26.55	0	0	0
29/03/2024	27.21	1,081,700	27.12	28.05	27.12	0	0	0
28/03/2024	27.12	382,900	27.21	27.30	26.88	0	0	0
27/03/2024	27.07	618,400	27.21	27.26	26.60	0	0	0
26/03/2024	26.65	320,800	26.55	26.79	26.27	0	100	-0.0
25/03/2024	26.55	706,100	27.07	27.21	25.90	0	0	0
22/03/2024	27.07	682,000	27.12	27.26	26.84	0	0	0
21/03/2024	27.12	619,900	27.16	27.49	26.84	0	400	-0.0
20/03/2024	27.07	1,194,100	26.46	27.16	25.99	0	0	0
19/03/2024	26.27	574,300	26.74	26.74	25.85	0	0	0
18/03/2024	26.46	1,535,100	27.35	28.15	25.80	0	300	-0.0
15/03/2024	27.59	1,774,100	26.55	27.77	26.13	0	0	0
14/03/2024	26.55	2,286,200	26.08	26.74	25.76	0	0	0
13/03/2024	25.90	1,735,500	25.38	26.18	25.38	0	0	0
12/03/2024	25.29	2,023,100	24.30	25.76	24.25	0	0	0
11/03/2024	24.30	790,400	24.63	24.96	24.30	0	0	0
08/03/2024	24.68	1,378,400	24.21	25.15	24.02	0	1,200	-0.0
07/03/2024	24.30	488,400	24.54	24.58	24.21	0	0	0
06/03/2024	24.21	877,600	24.40	24.96	24.21	0	0	0
05/03/2024	24.25	665,000	24.11	24.49	24.02	0	0	0
04/03/2024	24.11	695,700	24.21	24.40	24.11	0	0	0
01/03/2024	24.21	1,416,800	23.46	24.35	23.46	0	0	0
29/02/2024	23.46	209,000	23.41	23.83	23.18	0	0	0
28/02/2024	23.36	472,900	23.08	23.93	22.99	0	0	0
27/02/2024	22.89	278,400	22.66	23.18	22.66	0	0	0
26/02/2024	22.66	373,500	22.89	23.03	22.57	0	0	0
23/02/2024	22.99	561,900	23.93	23.93	22.99	0	0	0
22/02/2024	23.83	364,300	24.21	24.21	23.83	0	0	0
21/02/2024	24.02	424,000	24.16	24.30	23.93	0	0	0
20/02/2024	24.11	470,200	24.11	24.40	24.02	0	80	-0.0
19/02/2024	24.11	434,600	24.30	24.30	23.97	0	0	0
16/02/2024	23.93	395,600	23.79	23.97	23.60	0	0	0
15/02/2024	23.64	290,700	23.74	23.83	23.46	0	0	0
07/02/2024	23.41	244,300	23.27	23.60	23.27	0	0	0
06/02/2024	23.27	289,000	23.27	23.64	23.27	0	0	0
05/02/2024	23.27	370,500	23.88	24.02	22.19	0	0	0
02/02/2024	23.83	520,200	24.02	24.25	23.83	0	0	0
01/02/2024	23.93	379,400	23.83	24.30	23.83	0	0	0
31/01/2024	23.83	411,900	24.30	24.35	23.83	0	0	0
30/01/2024	24.21	307,000	23.83	24.21	23.83	0	0	0
29/01/2024	23.93	227,200	23.93	24.21	23.93	0	0	0
26/01/2024	24.02	225,700	24.21	24.25	23.93	0	0	0
25/01/2024	24.25	416,800	23.83	24.25	23.74	0	0	0
24/01/2024	23.83	474,000	23.93	24.16	23.83	0	0	0
23/01/2024	23.93	1,651,000	24.40	24.40	23.83	0	0	0
22/01/2024	24.82	312,900	24.91	25.29	24.68	0	5,000	-0.1
19/01/2024	25.01	609,500	25.01	25.76	24.96	0	0	0
18/01/2024	24.96	363,200	25.10	25.43	24.91	0	0	0
17/01/2024	25.33	322,100	25.52	25.52	25.10	0	0	0
16/01/2024	25.52	622,500	24.49	25.52	24.49	0	0	0
15/01/2024	24.54	240,100	24.44	24.77	24.44	0	0	0
12/01/2024	24.54	472,800	25.01	25.01	24.49	0	0	0
11/01/2024	25.05	358,400	24.96	25.24	24.86	0	0	0
10/01/2024	24.96	823,300	25.01	25.29	24.49	0	0	0
09/01/2024	25.05	1,439,800	25.62	25.76	24.82	0	0	0
08/01/2024	25.62	1,323,200	26.08	26.08	25.43	0	0	0
05/01/2024	26.08	449,100	26.08	26.51	26.04	0	0	0
04/01/2024	26.18	611,900	26.41	26.51	26.08	0	0	0
03/01/2024	26.55	868,200	25.29	26.55	25.29	0	0	0
02/01/2024	25.71	376,800	26.04	26.13	25.33	0	0	0
29/12/2023	25.90	380,300	26.18	26.37	25.90	0	0	0
28/12/2023	26.18	400,900	26.41	26.55	26.18	0	0	0
27/12/2023	26.41	1,036,400	25.80	26.60	25.76	0	83,100	-2.3
26/12/2023	25.80	366,100	25.90	26.08	25.71	0	0	0
25/12/2023	25.90	516,900	25.66	26.18	25.66	0	0	0
22/12/2023	25.66	541,600	25.94	26.18	25.57	0	11,800	-0.3
21/12/2023	25.94	414,400	26.27	26.27	25.80	0	0	0
20/12/2023	26.27	1,212,300	25.10	26.27	25.10	0	11,800	-0.3
19/12/2023	25.10	295,400	25.15	25.15	24.40	0	0	0
18/12/2023	25.15	303,000	24.58	25.15	24.40	0	0	0
15/12/2023	24.58	326,200	24.72	24.96	24.40	0	0	0
14/12/2023	24.72	366,200	25.33	25.57	24.44	0	200	-0.0
13/12/2023	25.33	567,000	25.57	25.80	24.72	0	0	0
12/12/2023	25.57	322,600	25.80	25.99	25.52	0	0	0
11/12/2023	25.80	651,900	25.47	25.94	25.33	0	7,300	-0.2
08/12/2023	25.47	836,800	25.24	26.27	25.05	0	0	0
07/12/2023	25.24	1,028,300	25.66	25.66	24.44	0	28,300	-0.8
06/12/2023	25.66	735,000	25.33	25.80	25.19	0	0	0
05/12/2023	25.33	917,800	25.33	25.80	24.96	0	0	0
04/12/2023	25.33	1,407,800	24.25	25.57	24.54	0	0	0
01/12/2023	24.25	3,325,800	22.71	24.25	22.80	0	0	0
30/11/2023	22.71	397,800	23.46	23.74	22.71	0	0	0
29/11/2023	23.46	601,500	22.89	23.79	22.71	0	11,800	-0.3
28/11/2023	22.89	2,253,600	22.38	22.89	21.86	0	1,300	-0.0
27/11/2023	22.38	202,100	22.89	22.89	22.33	0	9,000	-0.2
24/11/2023	22.89	553,200	22.71	22.89	22.33	0	0	0
23/11/2023	22.71	436,500	23.69	24.11	22.71	0	0	0
22/11/2023	23.69	371,500	23.79	23.88	23.32	0	0	0
21/11/2023	23.79	737,000	22.99	23.93	23.18	0	0	0
20/11/2023	22.99	515,600	22.99	23.13	22.52	0	100	-0.0
17/11/2023	22.99	741,800	23.46	23.93	22.52	0	0	0
16/11/2023	23.46	269,000	23.46	23.46	23.03	0	0	0

Page:
<<
6
7
8
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-12)	-1.80	-4.46%	7,195,400	-14,368	0	37 40.35 38.30
2 tháng (2026-07-13)	1.75	4.76%	15,551,100	-22,780	0	34.80 40.35 38.30
3 tháng (2026-06-15)	-8.69	-18.39%	32,956,700	-26,380	0	34.80 53.52 38.30
6 tháng (2026-03-16)	1.50	4.06%	102,097,500	-40,808	-0.0	34.80 53.52 38.30
12 tháng (2025-09-16)	8.90	30.02%	326,396,400	-56,008	-0.5	27.59 53.52 38.30
24 tháng (2024-09-23)	13.69	55.04%	601,665,800	-140,033	-2.8	15.67 53.52 38.30
36 tháng (2023-09-27)	13.03	51.05%	804,602,800	-436,213	-10.8	15.67 53.52 38.30
60 tháng (2021-10-07)	23.02	148.21%	1,317,447,800	-4,639,689	-245.4	7.29 53.52 38.30

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

THỐNG KÊ GIAO DỊCH