Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/09/2026	19.20	6,763,900	19.25	19.40	19	569,700	1,240,702	0
17/09/2026	19.25	9,521,800	19.40	19.80	19.05	414,800	1,198,825	0
16/09/2026	19.70	11,482,600	19.85	20.40	19.65	546,600	1,805,637	0
15/09/2026	19.65	12,989,700	18.95	19.95	18.80	0	0	0
14/09/2026	18.95	5,875,300	18.55	19.10	18.40	0	0	0
11/09/2026	18.55	10,322,000	18.80	19.35	18.55	0	0	0
10/09/2026	18.50	4,406,600	18.80	18.95	18.45	0	0	0
09/09/2026	18.65	3,488,900	18.85	19.20	18.60	0	0	0
08/09/2026	18.65	5,784,200	18.50	18.95	18.20	0	0	0
07/09/2026	18.50	6,227,700	19.10	19.15	18.50	0	0	0
04/09/2026	19.20	2,075,800	19.35	19.50	19.10	0	0	0
03/09/2026	19.35	5,069,800	19.45	19.90	19.30	0	0	0
02/09/2026	34	6,444,700	33.15	34	32.80	0	0	0
01/09/2026	29.50	7,788,200	30.40	31.20	29.50	0	0	0
31/08/2026	18.95	5,875,300	18.55	19.10	18.40	0	0	0
28/08/2026	19.15	3,928,800	19.20	19.40	19.15	0	0	0
27/08/2026	19.20	2,436,600	19.60	19.65	19.20	0	0	0
26/08/2026	19.60	6,021,400	19.10	19.65	19.10	0	0	0
25/08/2026	19.20	3,881,700	19.40	19.40	18.95	0	0	0
24/08/2026	19.35	7,193,600	18.90	19.75	18.75	0	0	0
21/08/2026	18.60	2,938,800	18.40	18.80	18.30	0	0	0
20/08/2026	18.35	1,865,100	18.45	18.55	18.15	0	0	0
19/08/2026	18.40	1,528,900	18.60	18.65	18.25	0	0	0
18/08/2026	18.50	4,274,600	18.35	19	18.20	0	0	0
17/08/2026	18.15	1,377,300	18.10	18.25	17.65	0	0	0
14/08/2026	17.95	2,975,200	18.55	18.55	17.90	0	0	0
13/08/2026	18.30	1,972,800	18.70	18.75	18.30	0	0	0
12/08/2026	18.70	5,156,100	18.30	18.90	18.10	0	0	0
11/08/2026	18.20	2,509,600	18.30	18.50	18.20	0	0	0
10/08/2026	18.25	2,529,500	18.50	18.50	18.05	0	0	0
07/08/2026	18.05	5,506,200	17.85	18.55	17.85	0	0	0
06/08/2026	17.75	1,830,500	18.05	18.20	17.75	0	0	0
05/08/2026	17.90	3,215,300	18.10	18.10	17.70	0	0	0
04/08/2026	18.10	1,673,300	18.30	18.30	18.05	0	0	0
03/08/2026	18.10	3,733,400	18	18.30	17.90	0	0	0
31/07/2026	18.15	5,655,400	18.80	18.80	18	0	0	0
30/07/2026	18.90	2,052,900	18.50	18.90	18.50	0	0	0
29/07/2026	18.40	1,568,800	18.40	18.60	18.25	0	0	0
28/07/2026	18.35	1,369,800	18.30	18.40	18.05	0	0	0
27/07/2026	18.30	1,733,600	18.50	19	18.30	0	0	0
24/07/2026	19	4,292,500	18.50	19.40	18.20	0	0	0
23/07/2026	18.50	3,872,300	18.45	18.50	17.50	0	0	0
22/07/2026	17.50	3,319,500	18.50	18.55	17.35	0	0	0
21/07/2026	18.50	8,027,200	18.70	19.20	17.95	0	0	0
20/07/2026	19.30	2,848,300	19.70	19.80	18.80	0	0	0
17/07/2026	19.55	3,040,500	19.70	19.70	19	0	0	0
16/07/2026	19.90	5,220,100	19.65	19.90	18.30	0	0	0
15/07/2026	19.65	6,621,400	20.15	20.70	19.45	0	0	0
14/07/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/669 (Volume + 66.90%, Ratio=0.67)
14/07/2026	19.90	6,788,100	19.90	19.90	19.35	0	0	0
13/07/2026	18.60	4,260,000	19.47	19.77	18.60	0	0	0
10/07/2026	19.47	3,077,100	19.95	19.95	19.47	0	0	0
09/07/2026	19.95	7,235,100	19.59	20.25	19.59	0	0	0
08/07/2026	19.50	2,289,900	19.86	20.01	19.50	0	0	0
07/07/2026	19.53	3,181,500	18.90	19.65	18.90	0	0	0
06/07/2026	18.90	2,910,600	19.53	19.56	18.57	0	0	0
03/07/2026	19.50	1,979,500	19.65	19.77	19.50	0	0	0
02/07/2026	19.62	2,771,100	19.98	20.04	19.59	0	0	0
01/07/2026	20.04	3,958,800	19.86	20.19	19.77	0	0	0
30/06/2026	19.65	3,044,500	19.59	19.77	19.29	0	0	0
29/06/2026	19.56	4,536,500	19.14	19.95	19.08	0	0	0
26/06/2026	18.93	2,842,600	19.17	19.35	18.93	0	0	0
25/06/2026	18.93	2,390,000	19.35	19.44	18.90	0	0	0
24/06/2026	19.14	3,712,900	18.81	19.17	18.51	0	0	0
23/06/2026	18.54	3,102,200	19.14	19.26	18.45	0	0	0
22/06/2026	19.26	5,400,900	18.57	19.62	18.57	0	0	0
19/06/2026	18.60	1,375,800	18.57	18.60	18.39	0	0	0
18/06/2026	18.60	4,924,400	18.12	18.78	18.12	0	0	0
17/06/2026	18.12	1,774,300	18.06	18.24	17.68	0	0	0
16/06/2026	18.06	2,057,700	17.56	18.06	17.50	0	0	0
15/06/2026	17.53	2,697,600	17.68	17.71	17.26	0	0	0
12/06/2026	17.97	1,216,100	17.97	18.18	17.83	0	0	0
11/06/2026	18.06	1,186,200	18.21	18.48	18.06	0	0	0
10/06/2026	18.03	976,500	18.18	18.24	18.03	0	0	0
09/06/2026	18.18	1,325,300	18.33	18.33	18.06	0	0	0
08/06/2026	18.21	1,400,500	18.27	18.57	18.21	0	0	0
05/06/2026	18.39	1,714,300	18.42	18.69	18.09	0	0	0
04/06/2026	18.42	2,489,200	18.12	18.84	17.97	0	0	0
03/06/2026	17.97	1,622,000	17.56	17.97	17.50	0	0	0
02/06/2026	17.53	2,088,500	18.15	18.15	17.38	0	0	0
01/06/2026	17.97	1,211,400	18.30	18.48	17.97	0	0	0
29/05/2026	18.27	2,560,200	17.97	18.36	17.77	0	0	0
28/05/2026	17.97	2,752,500	18.09	18.36	17.86	0	0	0
27/05/2026	18.06	1,344,100	18.15	18.36	18.00	0	0	0
26/05/2026	18.06	2,219,300	18.27	18.42	17.97	0	0	0
25/05/2026	17.97	6,027,300	18.57	18.60	17.88	0	0	0
22/05/2026	18.90	4,005,400	19.56	19.56	18.84	0	0	0
21/05/2026	19.62	4,159,200	19.89	19.95	19.05	0	0	0
20/05/2026	20.01	6,675,700	19.65	20.25	18.57	0	0	0
19/05/2026	19.95	11,497,100	21.57	21.60	19.95	0	0	0
18/05/2026	21.45	12,001,200	20.49	21.60	20.46	0	0	0
15/05/2026	20.19	4,020,300	19.68	20.46	19.65	0	0	0
14/05/2026	19.92	4,091,200	20.37	20.49	19.71	0	0	0
13/05/2026	20.31	10,681,300	19.17	20.40	18.93	0	0	0
12/05/2026	19.08	3,195,200	19.11	19.11	18.54	0	0	0
11/05/2026	18.78	2,751,000	18.57	18.90	18.27	0	0	0
08/05/2026	18.45	3,297,300	18.99	19.11	18.39	0	0	0
07/05/2026	18.93	4,438,000	19.44	19.77	18.81	0	0	0
06/05/2026	19.47	4,061,600	19.86	19.95	19.41	0	0	0
05/05/2026	19.77	5,127,700	19.02	19.77	18.60	0	0	0
04/05/2026	19.02	2,965,800	19.17	19.65	18.84	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	0.85	4.62%	127,147,500	-2,043,062	0	18.35 34 19.20
2 tháng (2026-07-20)	-0.05	-0.26%	198,641,600	-2,043,062	0	17.50 34 19.20
3 tháng (2026-06-22)	-0.01	-0.07%	277,004,900	-2,043,062	0	17.50 34 19.20
6 tháng (2026-03-23)	-1.30	-6.33%	532,932,800	-2,043,062	0	11.35 34 19.20
12 tháng (2025-09-23)	6.07	46.02%	1,656,621,600	-2,043,062	0	11.32 34 19.20
24 tháng (2024-09-30)	3.02	18.60%	3,100,888,100	-2,043,062	0	9.76 34 19.20
36 tháng (2023-10-04)	4.34	29.09%	4,382,501,300	-2,043,062	0	9.76 34 19.20
60 tháng (2021-10-14)	8.24	74.87%	7,799,572,400	78,593,006	1,312.8	7.47 34 19.20

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

THỐNG KÊ GIAO DỊCH