Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/09/2026	33.30	2,163,100	33	33.70	33	191,800	275,300	0
17/09/2026	33.30	5,857,400	34	34.30	33	73,430	863,782	0
16/09/2026	34.30	5,568,000	34.20	35.30	34.10	1,630,610	920,450	-27.4
15/09/2026	34.20	8,111,800	33.60	34.40	32	702,300	910,000	-6.6
14/09/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
14/09/2026	32.60	3,681,700	28.90	34	28.90	75,900	919,100	-27.4
11/09/2026	32	5,551,800	32.25	33	31.92	760,200	230,000	20.6
10/09/2026	32.25	1,813,100	32.08	32.75	31.83	414,400	25,900	15.0
09/09/2026	32	2,531,000	32.42	34	32	77,000	94,400	-0.7
08/09/2026	32.42	2,113,700	30	32.50	29.17	315,800	92,100	8.5
07/09/2026	31.08	2,599,500	32.08	32.50	31.08	185,500	202,600	-0.7
04/09/2026	32.25	1,917,400	32.50	32.83	31.92	389,700	58,800	12.7
03/09/2026	32.50	3,375,300	33.25	33.75	32.25	133,400	727,800	-23.5
02/09/2026	38.25	5,106,000	38.83	38.83	37	1,355,500	233,900	51.0
01/09/2026	30.58	6,352,000	31.67	32.17	30.42	532,100	168,500	13.4
31/08/2026	27.17	3,681,700	24.08	28.33	24.08	75,900	919,100	-27.4
28/08/2026	33	3,229,000	32.50	33.17	32.50	644,000	51,500	23.4
27/08/2026	32.58	2,020,600	33	33	32.42	34,600	166,600	-5.2
26/08/2026	32.92	5,724,500	31.67	33.75	31.33	741,200	257,100	18.8
25/08/2026	31.67	2,674,400	31.67	32.08	31.33	596,700	129,200	17.7
24/08/2026	31.67	4,872,300	30.92	32	30.92	586,700	1,205,500	-23.5
21/08/2026	30.83	2,866,300	30.67	31.08	29.75	39,100	1,253,000	-44.6
20/08/2026	30.83	3,513,600	30.42	31.08	29.75	443,500	88,600	12.9
19/08/2026	30	2,749,900	30	30.17	29.58	444,000	216,600	8.2
18/08/2026	29.75	4,129,700	28.42	30.17	28.33	556,500	160,100	14.1
17/08/2026	28.75	2,321,500	28.33	29	26.58	774,600	624,400	5.3
14/08/2026	28.75	2,456,600	29.08	29.33	28.75	566,900	104,300	16.1
13/08/2026	29.17	1,792,900	29.67	29.83	29.08	7,700	151,300	-5.1
12/08/2026	29.67	1,850,400	29.17	30	28.83	119,800	44,900	2.6
11/08/2026	29.17	2,228,700	29.33	29.67	29.17	143,500	24,700	4.2
10/08/2026	29.17	1,805,500	28.75	29.33	28.67	130,100	145,800	-0.5
07/08/2026	28.58	2,987,800	28.33	29.50	28.33	199,800	484,600	-9.8
06/08/2026	28.33	1,589,900	28.50	29	28.25	32,200	251,300	-7.5
05/08/2026	28.50	2,239,500	28.75	28.75	28.25	192,700	124,400	2.4
04/08/2026	28.75	1,416,600	28.75	29.17	28.67	195,400	153,000	1.5
03/08/2026	28.75	2,021,400	29	29.08	28.25	262,900	34,700	7.8
31/07/2026	28.42	2,386,800	29.08	29.25	28.42	398,100	462,200	-2.2
30/07/2026	29	1,950,800	27.92	29.33	27.92	224,500	8,500	7.5
29/07/2026	28.08	771,800	28	28.50	27.92	115,300	21,600	3.2
28/07/2026	28	2,351,600	28	28.58	27.17	261,900	288,400	-1.0
27/07/2026	27.75	2,724,800	28.17	28.83	27.67	294,600	660,000	-12.4
24/07/2026	28.50	2,616,400	29.17	29.25	28.50	698,100	173,800	18.1
23/07/2026	28.58	3,176,500	27.50	28.58	26.83	619,000	40,500	19.7
22/07/2026	27.58	4,234,900	28.08	28.67	26.83	1,245,400	1,108,800	4.3
21/07/2026	28.08	12,004,300	30.58	30.83	27.58	1,470,800	3,525,400	-72.0
20/07/2026	30.58	2,728,600	31.92	32.33	30.58	27,800	741,500	-26.6
17/07/2026	31.92	1,522,700	31.67	32.33	31	349,100	453,700	-3.9
16/07/2026	32.33	3,114,500	31.50	32.33	29.83	1,001,700	194,300	31.0
15/07/2026	31.67	1,991,200	32.33	32.42	31.33	97,000	105,000	-0.3
14/07/2026	32.33	6,103,000	31.25	32.67	30.42	1,299,900	300,400	38.5
13/07/2026	30.83	3,181,200	30.25	30.92	30.17	77,900	42,600	1.3
10/07/2026	30.17	1,779,700	31.33	31.33	30.17	29,000	205,300	-6.5
09/07/2026	31.33	2,851,000	30.83	31.50	30.67	310,700	114,200	7.3
08/07/2026	30.58	1,371,700	30	30.92	30	10,000	37,300	-1.0
07/07/2026	30	3,162,200	30.33	30.58	29.58	55,300	97,100	-1.5
06/07/2026	30.33	4,149,700	31.67	31.92	30.17	67,400	1,354,600	-47.9
03/07/2026	31.75	1,436,200	32.08	32.33	31.58	18,000	269,700	-9.6
02/07/2026	37	16,289,400	38	38.83	35.33	2,281,800	141,100	93.7
01/07/2026	32.42	1,599,200	31.58	32.67	31.58	199,400	202,900	-0.1
30/06/2026	31.75	1,405,500	31.75	32.17	31.67	150,900	151,300	-0.0
29/06/2026	32.08	2,102,200	31.42	32.33	31.42	343,400	99,900	9.4
26/06/2026	31.25	1,603,500	31.67	32	31.25	4,700	318,500	-11.9
25/06/2026	31.67	1,078,900	31.42	32.33	31.42	10,700	348,500	-12.9
24/06/2026	32.33	2,038,500	31.50	32.50	31.25	6,800	181,600	-6.7
23/06/2026	31.50	3,854,800	32.75	32.92	31.50	608,100	907,900	-11.7
22/06/2026	33	3,415,000	32.50	33.58	32.42	433,700	342,300	3.7
19/06/2026	32.50	2,042,300	32.50	32.67	32.08	509,800	30,900	18.6
18/06/2026	32.50	4,201,900	31.67	32.58	31.25	894,800	35,200	33.1
17/06/2026	31.67	1,284,600	31.25	31.83	31.17	212,900	53,000	6.0
16/06/2026	31.50	2,234,400	30.92	31.50	30.83	219,900	526,000	-11.4
15/06/2026	31.17	3,786,800	32.08	32.08	30.83	548,300	152,800	14.9
12/06/2026	32.08	1,081,900	31.67	32.33	31.67	156,300	23,900	5.1
11/06/2026	32.17	2,294,800	32.50	32.67	31.67	419,600	82,400	13.1
10/06/2026	31.83	1,184,200	31.83	32.17	31.75	582,000	147,700	16.6
09/06/2026	31.67	1,336,500	31.67	32	31.25	371,400	63,500	11.8
08/06/2026	31.67	2,074,300	32.25	32.42	31.67	518,500	216,700	11.6
05/06/2026	32.25	1,247,800	32.50	32.67	32.08	124,900	44,100	3.1
04/06/2026	32.50	2,604,100	32.08	33.25	32.08	812,200	83,900	28.5
03/06/2026	32.08	1,521,900	31.50	32.08	31.42	53,500	314,200	-9.9
02/06/2026	31.50	2,093,300	31.83	32.50	31.50	22,400	207,900	-7.1
01/06/2026	32.17	914,700	32.50	32.83	32.17	9,400	69,000	-2.3
29/05/2026	32.50	2,821,400	32.17	32.83	31.83	126,200	237,200	-4.3
28/05/2026	32.25	2,632,200	31.83	32.58	31.83	610,600	64,200	21.2
27/05/2026	32.08	1,910,200	32.42	32.83	32.08	736,000	37,500	27.1
26/05/2026	32.08	1,641,200	31.58	32.25	31.58	193,900	42,700	5.8
25/05/2026	31.67	6,415,000	33.25	33.25	31.58	519,300	1,580,700	-40.7
22/05/2026	33.25	2,735,100	33.58	33.83	32.92	35,800	325,700	-11.6
21/05/2026	33.67	2,215,500	34.33	34.33	33.50	66,400	271,600	-8.4
20/05/2026	34.33	5,473,000	33.33	34.42	31.67	652,700	514,600	5.2
19/05/2026	33.33	9,594,300	35.33	36.08	32.83	198,800	1,799,300	-65.8
18/05/2026	35.42	10,693,000	34.25	36.67	34.17	1,127,000	1,996,800	-37.5
15/05/2026	34.17	4,930,200	33.75	34.67	33.50	470,600	923,100	-18.5
14/05/2026	33.75	3,299,000	34.17	34.67	33.58	33,100	507,200	-19.4
13/05/2026	34.17	8,739,500	33.67	35.25	33.08	264,400	1,328,100	-44.5
12/05/2026	33.33	3,863,500	33.08	33.75	32.58	623,300	535,300	3.5
11/05/2026	33.08	4,403,300	32.17	33.67	31.75	909,900	220,100	27.3
08/05/2026	32.25	2,687,100	32.42	32.75	31.83	45,000	264,100	-8.5
07/05/2026	32.42	4,279,200	33.42	33.75	32.33	333,200	528,800	-7.7
06/05/2026	33.50	4,895,000	33.67	34.42	33.33	1,034,100	471,300	22.8
05/05/2026	33.67	5,808,300	32.75	33.92	32.25	831,600	296,600	21.4
04/05/2026	32.75	5,570,600	32.17	33.17	31.75	909,600	518,900	15.3

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)	3.30	11%	85,911,000	517,008	15.2	27.17 38.25 33.30
2 tháng (2026-07-20)	2.72	8.88%	147,698,000	-279,592	-15.0	27.17 38.25 33.30
3 tháng (2026-06-22)	0.30	0.91%	211,748,100	1,207,708	55.8	27.17 38.25 33.30
6 tháng (2026-03-23)	-0.45	-1.33%	482,658,400	6,541,708	271.7	27.17 38.25 33.30
12 tháng (2025-09-23)	6.98	26.50%	1,435,916,300	25,916,308	850.2	21.96 45.50 33.30
24 tháng (2024-09-30)	2.27	7.31%	2,594,864,213	-39,919,463	-1,329.1	16.67 45.50 33.30
36 tháng (2023-10-04)	5.39	19.32%	3,904,772,744	-35,215,311	-1,059.6	16.67 45.50 33.30
60 tháng (2021-10-14)	12.47	59.84%	7,895,167,096	13,446,656	-39.0	13.50 45.50 33.30

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

THỐNG KÊ GIAO DỊCH