Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/07/2026	14	100	14	14	14	0	0	0
28/07/2026	13.60	3,800	13.60	13.60	13.60	0	0	0
27/07/2026	13.60	1,100	13.60	13.60	13.60	0	0	0
24/07/2026	13.50	700	13.90	13.90	13.50	0	0	0
23/07/2026	13.70	3,000	13.50	13.70	13.50	0	0	0
22/07/2026	13.70	1,800	13.60	13.70	13.60	0	0	0
21/07/2026	13.90	44,400	13.50	13.90	13.50	0	0	0
20/07/2026	13.80	6,800	13.80	13.80	13.50	0	0	0
17/07/2026	13.60	2,300	13.50	14	13.50	0	0	0
16/07/2026	13.50	10,100	13.80	13.80	13.50	0	0	0
15/07/2026	14.20	2,600	13.90	14.20	13.90	0	0	0
14/07/2026	14	900	14.10	14.10	14	0	0	0
13/07/2026	14	1,700	14.10	14.10	14	0	0	0
10/07/2026	14.20	2,500	14.10	14.20	14.10	0	0	0
09/07/2026	13.80	9,800	14	14	13.80	0	0	0
08/07/2026	14.10	5,300	14	14.10	13.80	0	0	0
07/07/2026	13.80	1,100	13.70	13.90	13.60	0	0	0
06/07/2026	13.50	8,000	14.10	14.10	13.50	0	0	0
03/07/2026	14.10	1,000	13.80	14.10	13.80	0	0	0
02/07/2026	13.90	4,200	13.70	13.90	13.70	0	0	0
01/07/2026	13.80	40,400	13.90	13.90	13.70	0	0	0
30/06/2026	13.90	6,200	13.90	14	13.90	0	0	0
29/06/2026	13.70	13,100	14.10	14.10	13.70	0	0	0
26/06/2026	14	47,800	14.30	14.30	14	0	0	0
25/06/2026	14.30	11,500	14.50	14.50	14.30	0	0	0
24/06/2026	14.40	12,600	14.40	14.90	14.40	0	0	0
23/06/2026	14.70	2,900	15	15	14.40	0	0	0
22/06/2026	14.80	6,700	14.70	14.90	14.50	0	0	0
19/06/2026	14.50	9,200	14.70	14.80	14.50	0	0	0
18/06/2026	14.50	4,900	14.90	14.90	14.50	0	0	0
17/06/2026	14.80	1,100	14.60	14.80	14.60	0	0	0
16/06/2026	14.90	200	14.90	14.90	14.90	0	0	0
15/06/2026	15	3,200	14.50	15	14.30	0	0	0
12/06/2026	14.50	5,800	14.50	14.60	14.50	0	0	0
11/06/2026	14.60	19,900	14.90	14.90	14.60	0	0	0
10/06/2026	14.60	3,700	14.80	14.90	14.60	0	0	0
09/06/2026	15	700	15	15	14.50	0	0	0
08/06/2026	14.60	500	14.80	14.80	14.60	0	0	0
05/06/2026	14.80	1,600	15.40	15.40	14.80	0	0	0
04/06/2026	14.80	22,500	14.60	15.50	14.60	0	0	0
03/06/2026	14.90	11,600	15	15	14	0	0	0
02/06/2026	14.90	5,600	15.40	15.40	14.90	0	0	0
01/06/2026	14.90	2,100	15.30	15.30	14.90	0	0	0
29/05/2026	15	4,500	15	15.50	15	0	0	0
28/05/2026	15.10	400	14.80	15.10	14.80	0	0	0
27/05/2026	15	2,100	15	15	15	0	0	0
26/05/2026	15	4,200	14.80	15	14.80	0	0	0
25/05/2026	14.80	7,000	15	15	14.80	0	0	0
22/05/2026	15.10	7,600	15	15.10	15	0	0	0
21/05/2026	15.10	6,400	15	15.10	15	0	0	0
20/05/2026	15.10	62,800	15.10	15.10	15	0	0	0
19/05/2026	15.20	36,200	15.70	15.70	15.20	0	0	0
18/05/2026	15.40	134,900	15.30	15.90	15.30	0	0	0
15/05/2026	15.10	85,500	15.50	15.50	15.10	0	0	0
14/05/2026	15.30	1,000	15.50	15.50	15.30	0	0	0
13/05/2026	15.30	83,500	15	15.40	14.90	0	0	0
12/05/2026	15	15,400	14.60	15.10	14.60	0	0	0
11/05/2026	15.10	15,400	15	15.10	14.70	0	0	0
08/05/2026	15	6,600	15.10	15.10	15	0	0	0
07/05/2026	15	12,600	15.10	15.10	15	0	0	0
06/05/2026	15.20	25,900	15	15.20	14.90	0	0	0
05/05/2026	15	14,800	14.80	15	14.80	0	0	0
04/05/2026	15	38,200	15.30	15.30	15	0	0	0
29/04/2026	15.10	23,200	14.90	15.10	14.90	0	0	0
28/04/2026	14.70	39,100	15.10	15.10	14.70	0	0	0
24/04/2026	15.20	9,400	15.20	15.20	15.10	0	0	0
23/04/2026	15.30	30,100	15.10	15.30	14.80	0	0	0
22/04/2026	15.10	29,300	15.40	15.40	15.10	0	0	0
21/04/2026	15.30	4,900	15.20	15.40	15.20	0	0	0
20/04/2026	15.20	4,900	15.20	15.30	15.20	0	100	0
17/04/2026	15.40	47,000	15.40	15.40	15.30	0	0	0
16/04/2026	15.20	14,200	15.80	15.80	15.10	0	0	0
15/04/2026	15.30	94,800	15.20	15.30	15	0	0	0
14/04/2026	15.10	114,400	15.40	15.40	15	0	0	0
13/04/2026	15.90	0	15.90	15.90	15.90	0	0	0
10/04/2026	15.70	33,700	15.40	16	15.40	0	0	0
09/04/2026	15.50	29,600	15.30	15.60	15.10	0	0	0
08/04/2026	15.10	29,500	15.20	15.40	15	0	0	0
07/04/2026	15	18,500	15.40	15.40	15	0	0	0
06/04/2026	15.20	17,800	15.50	15.50	15.20	0	0	0
03/04/2026	15.50	3,400	15.70	15.70	15.50	0	0	0
02/04/2026	15.50	111,600	15.90	15.90	15	0	0	0
01/04/2026	15.90	38,500	15.90	16	15.70	0	0	0
31/03/2026	15.90	18,300	16	16	15.70	0	0	0
30/03/2026	16	36,900	16	16.20	15.40	0	0	0
27/03/2026	16	65,000	15.60	16.20	15.60	0	0	0
26/03/2026	16	52,300	15.90	16	15.30	0	0	0
25/03/2026	15.80	32,700	16.40	16.40	15.70	0	0	0
24/03/2026	15.90	20,500	15.80	16	15.40	0	0	0
23/03/2026	15.60	86,600	16.50	16.50	15.30	0	0	0
20/03/2026	16.10	45,500	16.90	16.90	16.10	0	0	0
19/03/2026	16.90	34,300	17	17.40	16.50	0	0	0
18/03/2026	17	47,000	16.80	17.20	16.60	0	0	0
17/03/2026	16.60	29,900	16.40	16.70	16.40	0	0	0
16/03/2026	17	29,900	16.80	17	16.40	0	0	0
13/03/2026	17	54,500	17.10	17.50	16.60	0	0	0
12/03/2026	17.10	38,400	17.50	17.50	16.80	0	0	0
11/03/2026	17	87,700	16.80	17	16.20	0	0	0
10/03/2026	16.80	103,800	16	17.40	16	0	0	0
09/03/2026	16	126,200	18.50	19.90	16	0	0	0
06/03/2026	18	138,600	19.20	19.20	17.80	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 (2026-06-29)	-0.10	-0.73%	167,000	0	0	13.50 14.20 13.60
2 tháng (2026-05-29)	-1.40	-9.33%	345,600	0	0	13.50 15 13.60
3 tháng (2026-04-29)	-1.50	-9.93%	929,300	0	0	13.50 15.40 13.60
6 tháng (2026-01-29)	-4.10	-23.16%	5,358,100	-900	-0.0	13.50 21.30 13.60
12 tháng (2025-08-04)	-2.31	-14.54%	6,991,400	-2,300	-0.0	13.50 21.30 13.60
24 tháng (2024-08-07)	-4.41	-24.48%	9,731,030	-43,900	-1.0	13.50 24.61 13.60
36 tháng (2023-08-14)	3.72	37.70%	14,978,246	-4,900	-0.6	9.48 24.61 13.60
60 tháng (2021-08-23)	4.31	46.45%	25,868,400	51,600	0.1	6.58 24.61 13.60

CTCP Dịch vụ Lắp đặt, Vận hành và Bảo dưỡng Công trình Dầu khí Biển PTSC (pos)

THỐNG KÊ GIAO DỊCH