Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/06/2026	30.25	1,774,300	30.15	30.45	29.50	289,500	37,398	0
16/06/2026	30.15	2,057,700	29.30	30.15	29.20	711,700	78,900	0
15/06/2026	29.25	2,697,600	29.50	29.55	28.80	225,100	82,150	0
12/06/2026	30	1,216,100	30	30.35	29.75	70,100	20,000	0
11/06/2026	30.15	1,186,200	30.40	30.85	30.15	179,300	119,400	0
10/06/2026	30.10	976,500	30.35	30.45	30.10	57,000	62,896	0
09/06/2026	30.35	1,325,300	30.60	30.60	30.15	354,200	76,441	0
08/06/2026	30.40	1,400,500	30.50	31	30.40	124,400	111,700	0
05/06/2026	30.70	1,714,300	30.75	31.20	30.20	336,000	39,600	0
04/06/2026	30.75	2,489,200	30.25	31.45	30	169,500	49,258	0
03/06/2026	30	1,622,000	29.30	30	29.20	180,850	33,700	0
02/06/2026	29.25	2,088,500	30.30	30.30	29	76,900	160,110	0
01/06/2026	30	1,211,400	30.55	30.85	30	9,400	126,300	0
29/05/2026	30.50	2,560,200	30	30.65	29.65	319,500	551,800	0
28/05/2026	30	2,752,500	30.20	30.65	29.80	91,900	394,200	0
27/05/2026	30.15	1,344,100	30.30	30.65	30.05	15,200	78,500	0
26/05/2026	30.15	2,219,300	30.50	30.75	30	131,500	217,548	0
25/05/2026	30	6,027,300	31	31.05	29.85	99,050	1,080,700	0
22/05/2026	31.55	4,005,400	32.65	32.65	31.45	89,500	1,096,300	0
21/05/2026	32.75	4,159,200	33.20	33.30	31.80	50,800	1,254,500	0
20/05/2026	33.40	6,675,700	32.80	33.80	31	875,601	673,025	0
19/05/2026	33.30	11,497,100	36	36.05	33.30	570,300	2,041,306	0
18/05/2026	35.80	12,001,200	34.20	36.05	34.15	680,900	1,814,000	0
15/05/2026	33.70	4,020,300	32.85	34.15	32.80	110,800	1,017,900	0
14/05/2026	33.25	4,091,200	34	34.20	32.90	67,400	1,095,900	0
13/05/2026	33.90	10,681,300	32	34.05	31.60	1,407,500	1,198,800	0
12/05/2026	31.85	3,195,200	31.90	31.90	30.95	695,400	673,528	0
11/05/2026	31.35	2,751,000	31	31.55	30.50	387,900	657,700	0
08/05/2026	30.80	3,297,300	31.70	31.90	30.70	103,100	1,261,300	0
07/05/2026	31.60	4,438,000	32.45	33	31.40	135,900	1,515,500	0
06/05/2026	32.50	4,061,600	33.15	33.30	32.40	467,800	1,531,300	0
05/05/2026	33	5,127,700	31.75	33	31.05	1,678,100	1,006,317	0
04/05/2026	31.75	2,965,800	32	32.80	31.45	656,200	1,004,200	0
29/04/2026	31	2,151,900	30	31.25	29.90	663,300	43,600	0
28/04/2026	30.50	5,690,300	31.45	31.45	29.50	586,700	1,846,190	0
24/04/2026	31.40	2,700,700	31.90	32.70	31.35	453,900	978,900	0
23/04/2026	31.65	4,320,600	31.90	32.25	30.05	588,600	1,209,600	0
22/04/2026	31.90	2,633,300	32.60	32.75	31.85	56,700	729,300	0
21/04/2026	32.50	2,838,400	32.85	33.30	32.30	233,012	1,037,600	0
20/04/2026	32.85	1,833,000	33.40	33.60	32.85	50,100	636,259	0
17/04/2026	33.30	2,332,500	33	33.45	32.85	342,600	359,290	0
16/04/2026	32.90	5,827,300	32.85	33.60	32.75	155,700	432,700	0
15/04/2026	32.85	3,170,500	33.15	33.50	32.60	160,400	865,800	0
14/04/2026	33.25	2,677,900	34.15	34.30	33.20	20,700	86,200	0
13/04/2026	34.10	2,748,300	34.05	34.80	33.60	120,600	85,906	0
10/04/2026	33.90	5,162,900	32.25	34.45	32.15	780,200	277,500	0
09/04/2026	32.40	4,507,200	33	33.10	31.55	208,200	1,438,200	0
08/04/2026	32.95	4,670,200	32.75	33	32.05	995,000	1,315,800	0
07/04/2026	32.25	3,222,100	32.60	32.80	31.70	998,200	154,201	0
06/04/2026	32.35	4,552,900	33.20	33.50	32.20	621,000	136,700	0
03/04/2026	33.60	3,726,800	35	35	33.60	254,600	191,910	0
02/04/2026	34.45	2,618,800	35	35.70	34	98,800	152,400	0
01/04/2026	34.80	4,610,200	34.90	35.75	34.30	903,610	404,100	0
31/03/2026	34.80	5,738,900	36.45	36.50	34.40	93,300	1,328,796	0
30/03/2026	36.20	4,041,300	36.90	36.95	36	36,300	1,294,800	0
27/03/2026	35.75	5,186,400	34.80	36.05	34.75	365,700	668,200	0
26/03/2026	34.70	4,219,300	34.70	34.75	33.30	1,053,300	621,500	0
25/03/2026	34.75	3,336,600	33.50	35.20	33.50	469,600	445,500	0
24/03/2026	33.50	5,069,600	34.35	34.55	32.40	1,443,300	1,563,400	0
23/03/2026	34.30	5,832,700	32.60	34.60	32.60	2,360,600	991,600	0
20/03/2026	34.25	8,628,300	36.70	36.80	34.25	753,500	368,800	14.0
19/03/2026	36.80	4,156,100	37.55	37.85	35.50	1,818,000	118,600	60.3
18/03/2026	37.10	6,348,700	34.35	37.10	34.30	2,960,500	809,000	75.5
17/03/2026	34.70	11,514,800	36.65	37.40	34.60	191,300	4,121,800	-147.3
16/03/2026	37.20	9,615,900	40.10	40.10	37.20	635,800	2,543,400	-77.6
13/03/2026	40	11,034,200	41	42.30	38.40	635,800	2,543,400	-77.6
12/03/2026	41.25	3,541,900	41.95	41.95	40.50	163,500	944,600	-32.2
11/03/2026	41.20	5,064,600	39.30	41.20	38	566,500	137,400	16.8
10/03/2026	39.55	10,656,200	37.70	41	36.80	991,500	1,827,700	-36.4
09/03/2026	39.50	20,058,300	45.25	45.25	39.35	991,500	1,827,700	-36.4
06/03/2026	42.30	10,125,600	42.50	43.10	41.50	2,091,500	1,612,900	20.9
05/03/2026	42.25	15,787,800	44.30	44.80	42	84,100	3,356,000	-140.2
04/03/2026	45	15,683,700	45	45.50	41.65	147,100	3,356,400	-137.5
03/03/2026	44.15	19,742,300	44.15	44.15	40.50	229,900	130,600	4.1
02/03/2026	41.30	10,585,300	41.30	41.30	41.15	1,855,600	1,176,900	22.6
27/02/2026	38.60	8,039,300	37.55	39.50	37.30	334,400	891,400	-21.1
26/02/2026	37.40	9,986,000	36.70	37.40	35.70	418,100	507,800	-3.2
25/02/2026	36.60	8,069,000	37.20	37.95	36.20	599,000	736,300	-5.1
24/02/2026	37	7,759,800	36.85	37.35	36.50	413,600	726,200	-11.6
23/02/2026	36.50	10,959,500	35.40	36.50	35.05	1,347,800	1,359,900	-0.6
13/02/2026	34.15	5,603,400	33.05	34.15	32.90	752,100	327,800	14.1
12/02/2026	33.15	6,104,400	33.15	33.90	32.85	222,100	511,200	-9.7
11/02/2026	32.60	7,620,000	32.50	32.60	31.65	1,127,600	1,101,800	0.7
10/02/2026	32.45	12,323,400	34.05	34.90	31.65	1,243,700	990,300	7.4
09/02/2026	34	6,444,700	33.15	34	32.80	2,272,400	473,500	58.7
06/02/2026	32.85	14,503,300	32.80	34.10	31.30	2,272,400	473,500	58.7
05/02/2026	33.55	11,011,500	33.65	34.35	32.80	2,836,900	751,400	70.3
04/02/2026	33.50	10,564,900	32.65	33.65	32.50	2,163,500	468,100	56.1
03/02/2026	33	11,275,700	33.60	33.90	33	1,855,600	1,176,900	22.6
02/02/2026	33.15	21,425,600	30.95	33.15	30.40	2,926,400	2,514,400	13.8
30/01/2026	31	13,853,100	30.55	31.70	30.20	1,652,700	1,601,600	1.2
29/01/2026	30	6,735,800	31	31.05	29.55	514,400	971,000	-13.8
28/01/2026	30.50	17,317,200	30.35	31.35	29.60	3,007,100	585,900	73.8
27/01/2026	29.30	14,281,000	27.80	29.30	27.40	2,049,100	203,100	52.9
26/01/2026	27.40	10,634,600	28	28.50	26.95	1,425,300	2,991,400	-43.8
23/01/2026	27.60	8,017,500	29.30	29.30	27.30	285,500	323,100	-1.4
22/01/2026	29.10	6,790,800	30	30.20	28.60	76,100	384,600	-9.3
21/01/2026	29.75	7,161,500	28.50	29.80	28.20	1,204,600	565,300	18.2
20/01/2026	28.50	6,388,200	29.45	29.45	28.50	292,100	819,500	-15.3
19/01/2026	29.30	5,055,100	29	29.70	28.65	366,900	545,100	-5.3

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 (2026-05-18)	-5.65	-15.78%	73,227,300	-4,743,633	0	29.25 35.80 30.25
2 tháng (2026-04-20)	-2.70	-8.22%	140,024,900	-13,845,115	0	29.25 35.80 30.25
3 tháng (2026-03-19)	-6.65	-18.07%	236,061,700	-13,093,808	74.3	29.25 36.80 30.25
6 tháng (2025-12-19)	2.55	9.24%	818,330,500	-10,240,708	3.3	26.50 45 30.25
12 tháng (2025-06-23)	8.93	42.08%	1,875,164,200	23,215,417	830.7	18.90 45 30.25
24 tháng (2024-06-27)	1.06	3.63%	2,902,297,600	-49,197,024	-841.3	16.28 45 30.25
36 tháng (2023-07-03)	5.85	24.07%	4,212,929,100	-80,981,015	-1,876.6	16.28 45 30.25
60 tháng (2021-07-13)	15.81	110.32%	7,746,044,400	5,273,972	-422.9	12.47 45 30.25

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

THỐNG KÊ GIAO DỊCH