Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/06/2026	48.90	879,100	49.10	49.35	48.50	0	0	0
11/06/2026	49	196,600	48.85	49.50	48.70	0	0	0
10/06/2026	49.40	1,254,900	49.30	50.20	49	0	0	0
09/06/2026	49.40	241,200	48.60	49.40	47.95	0	0	0
08/06/2026	48.60	1,416,900	48.55	49.70	48	0	0	0
05/06/2026	49.85	351,200	51	51	49.75	0	0	0
04/06/2026	50.20	807,700	49.85	50.30	49.65	0	0	0
03/06/2026	49.95	645,800	48.50	50	46	0	0	0
02/06/2026	48.80	620,900	49.60	50.40	48.25	0	0	0
01/06/2026	49.60	483,400	49.30	50	49.15	0	0	0
29/05/2026	49.15	758,900	48.85	49.80	47.50	0	0	0
28/05/2026	48.85	1,556,700	49.65	50.50	48.30	0	0	0
27/05/2026	50	1,090,000	52	52	49.50	0	0	0
26/05/2026	52	3,225,500	48.60	52	48.50	0	0	0
25/05/2026	48.60	821,700	48.25	49.40	48.20	0	0	0
22/05/2026	48.30	1,138,900	48.80	49.75	47.95	0	0	0
21/05/2026	48.75	2,564,400	47.70	50.50	47.15	0	9,800	0
20/05/2026	47.70	1,365,900	46.30	48.30	45.60	0	628	0
19/05/2026	46.50	450,200	46.60	47	46.15	0	0	0
18/05/2026	46.50	819,000	46.30	47.45	46.30	0	2,500	0
15/05/2026	47	275,800	47	47.60	46.50	0	0	0
14/05/2026	47	846,700	47.65	47.65	46.45	0	0	0
13/05/2026	47	1,023,800	48.20	48.65	46.70	0	0	0
12/05/2026	47.80	1,445,900	47.30	48.10	46	0	0	0
11/05/2026	47.80	1,924,200	49.50	50.20	47.80	0	0	0
08/05/2026	49.10	2,240,000	49.50	50.30	48.50	0	0	0
07/05/2026	49	2,784,100	46.95	49.35	46.75	0	0	0
06/05/2026	46.15	530,800	46.05	46.80	45.70	0	0	0
05/05/2026	46	558,900	46.40	46.40	45.50	0	0	0
04/05/2026	46.30	696,500	46.60	48.20	46.30	0	0	0
29/04/2026	46.80	431,000	47.10	47.90	46.40	0	0	0
28/04/2026	47	431,100	46	48.30	46	0	0	0
24/04/2026	46.70	347,600	47	47.15	46.10	0	1,200	0
23/04/2026	46.75	721,200	47	47.60	45	0	0	0
22/04/2026	47	657,400	47	47.05	45.50	0	0	0
21/04/2026	46.90	535,900	47.25	47.80	46.50	0	0	0
20/04/2026	47.20	367,700	48.15	48.45	47	0	0	0
17/04/2026	48	456,800	46.60	49.30	46.60	0	0	0
16/04/2026	47.05	840,400	48	48.10	46.20	0	0	0
15/04/2026	48	359,800	49	49.05	47.30	0	0	0
14/04/2026	48.50	808,600	48.15	50.50	48.15	0	0	0
13/04/2026	48	615,500	47.80	48.50	47	0	0	0
10/04/2026	48.50	685,400	50.10	50.20	48.20	0	0	0
09/04/2026	49.55	471,900	50.30	50.90	49.50	0	0	0
08/04/2026	49.55	751,400	48.90	49.55	47	0	0	0
07/04/2026	46.35	1,077,400	48.10	49.35	45.20	0	0	0
06/04/2026	48	435,200	49.60	51.50	48	0	0	0
03/04/2026	49.60	617,000	48.40	50.70	47.80	0	0	0
02/04/2026	48.50	1,196,700	51.30	51.50	47.90	0	0	0
01/04/2026	51.30	1,045,300	52	53.20	50	0	0	0
31/03/2026	50.70	2,591,700	47.60	50.70	47.60	0	0	0
30/03/2026	47.40	736,100	45.05	48.50	44.60	0	0	0
27/03/2026	46.50	830,900	47.50	48.05	45.60	0	0	0
26/03/2026	47.15	751,400	46.15	47.70	44.10	0	0	0
25/03/2026	45.30	1,347,500	43.60	45.30	43	0	0	0
24/03/2026	42.35	912,300	40.05	42.35	39.60	0	0	0
23/03/2026	39.60	2,957,300	42.80	43.45	39.60	0	0	0
20/03/2026	42.55	5,276,900	46.50	48.50	42.55	0	300	-0.0
19/03/2026	45.75	2,127,600	42.75	45.75	41.90	0	0	0
18/03/2026	42.80	3,421,600	40.65	42.80	40.25	0	0	0
17/03/2026	40	1,178,800	39	41	39	0	0	0
16/03/2026	38.90	1,139,800	38.10	40	37.95	0	0	0
13/03/2026	38	1,548,000	39.40	39.40	36.90	0	0	0
12/03/2026	38.05	1,909,600	36.50	38.85	36.50	0	0	0
11/03/2026	36.35	750,000	33.80	36.35	33.80	0	0	0
10/03/2026	34	2,703,600	35.20	36.35	33.45	0	0	0
09/03/2026	35.85	959,700	35.85	37	35.85	0	0	0
06/03/2026	38.50	1,820,400	38.70	39.60	38.45	0	0	0
05/03/2026	39.50	1,780,900	40.45	41.35	39.45	0	0	0
04/03/2026	39.15	4,094,300	40.80	42	38.70	0	0	0
03/03/2026	41.60	3,231,900	41.95	42.55	40	0	0	0
02/03/2026	41.60	4,431,700	42.50	44.05	40.50	0	0	0
27/02/2026	41.20	2,801,900	40.10	41.20	38.55	0	0	0
26/02/2026	38.55	4,133,600	36	38.55	36	0	0	0
25/02/2026	36.05	1,570,200	36.50	37.25	36	0	0	0
24/02/2026	36.60	3,773,500	36.10	38.40	36.10	0	0	0
23/02/2026	36.80	4,124,900	34.70	36.95	34.70	0	0	0
13/02/2026	34.55	1,257,300	34.20	35	33.80	0	0	0
12/02/2026	34.10	1,234,600	33.40	34.55	33.40	0	0	0
11/02/2026	33.30	1,034,400	32.70	33.50	32.45	0	0	0
10/02/2026	32.10	2,240,700	32.85	33.50	32	0	0	0
09/02/2026	32.80	894,700	32.40	33.20	32.40	0	0	0
06/02/2026	32.30	3,027,400	33	34.40	32.10	0	0	0
05/02/2026	34.40	3,235,100	37	37	34.40	0	0	0
04/02/2026	36.95	3,859,700	37.05	38.10	36.70	0	0	0
03/02/2026	36.55	6,523,000	35	36.55	34.15	0	0	0
02/02/2026	34.20	2,885,900	32	34.20	31.50	0	0	0
30/01/2026	32	2,098,700	32.15	33.20	31.80	0	400	-0.0
29/01/2026	32	1,216,900	31.50	32.50	31.25	0	0	0
28/01/2026	31.50	1,367,800	31.25	32.25	31.05	0	0	0
27/01/2026	31.35	2,219,500	30.50	31.90	30.05	0	0	0
26/01/2026	30.90	3,387,100	33.10	33.60	30.90	0	0	0
23/01/2026	33.20	2,427,600	35.50	35.50	33.10	0	0	0
22/01/2026	35.55	1,409,000	35.95	36.45	35	0	0	0
21/01/2026	35.50	1,939,900	35.30	35.70	34.55	0	0	0
20/01/2026	35.90	2,956,300	35.95	37.20	35.70	0	2,700	-0.1
19/01/2026	35.55	1,138,000	36	36.45	35	0	0	0
16/01/2026	36	3,043,700	36.40	37.65	35.50	0	0	0
15/01/2026	35.55	1,978,200	36.50	36.55	34.70	0	0	0
14/01/2026	36.50	4,793,000	35.30	36.85	35	0	500	-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 (2026-05-13)	2	4.26%	21,956,100	-12,928	0	46.50 52 48.90
2 tháng (2026-04-13)	1	2.08%	38,709,500	-14,128	0	46 52 48.90
3 tháng (2026-03-16)	10.10	25.96%	68,261,700	-14,428	-0.0	38.90 52 48.90
6 tháng (2025-12-15)	19.59	66.62%	197,770,700	-20,728	-0.2	29.36 52 48.90
12 tháng (2025-06-17)	25.36	107.23%	442,956,700	-46,328	-1.2	23.15 52 48.90
24 tháng (2024-06-24)	22.45	84.55%	629,737,700	-128,753	-3.3	16.45 52 48.90
36 tháng (2023-06-28)	31.98	187.84%	819,953,800	-725,033	-19.3	16.45 52 48.90
60 tháng (2021-07-08)	36.44	290.01%	1,469,940,400	-2,550,409	-197.5	7.65 52 48.90

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

THỐNG KÊ GIAO DỊCH