STT	Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
#1	08/05/2024	43 2.20	15,648,400	40.70	43.80	40	366,700	371,845	0.2
#2	07/05/2024	40.80 0.20	3,553,000	40.80	41	40.30	375,900	102,200	11.1
#3	06/05/2024	40.60 1.20	5,060,500	39.60	40.60	39.30	392,500	153,000	0
#4	03/05/2024	39.40 0.10	6,113,600	39.10	40.20	39	1,232,000	1,181,000	2.1
#5	02/05/2024	39.30 -0.40	3,311,400	39.50	39.80	39.10	24,000	27,709	-0.2
#6	26/04/2024	39.70 0.40	7,497,200	39.20	40.30	38.50	2,404,400	4,200	95.2
#7	25/04/2024	39.30 0	4,711,400	39.50	39.50	38.70	2,049,800	20,900	79.3
#8	24/04/2024	39.30 1.20	5,906,000	38.10	39.40	38.10	2,114,600	60,600	80.1
#9	23/04/2024	38.10 -0.70	5,898,200	39	39.30	37.20	1,004,100	258,983	28.3
#10	22/04/2024	38.80 0.40	4,471,200	38.30	39.30	38	1,023,300	224,783	31.0
#11	19/04/2024	38.40 -0.20	10,271,300	38.50	39.50	38.20	1,119,200	549,474	22.1
#12	17/04/2024	38.60 -1.30	6,715,700	40	40	38.60	84,300	291,746	-8.1
#13	16/04/2024	39.90 1	10,886,900	39	39.90	38.40	407,600	868,600	-18.2
#14	15/04/2024	38.90 -4.10	17,279,200	43.20	43.70	38.80	576,700	1,223,900	-29.4
#15	12/04/2024	43 0.30	4,523,300	43	43	42.30	13,400	315,300	-12.9
#16	11/04/2024	42.70 1.20	8,881,200	41.50	42.80	40.90	1,647,800	121,000	64.2
#17	10/04/2024	41.50 -0.90	7,097,400	42.40	42.90	41.30	546,200	420,400	5.3
#18	09/04/2024	42.40 0.40	6,124,700	41.50	42.90	41.50	520,500	154,910	15.5
#19	08/04/2024	42 -0.20	8,501,200	42.50	43.10	42	1,586,900	74,400	64.5
#20	05/04/2024	42.20 -0.70	13,049,600	43	44.80	42.20	701,600	987,300	-13.1
#21	04/04/2024	42.90 0.10	10,829,600	42.80	44.40	42.60	428,800	341,300	3.6
#22	03/04/2024	42.80 -0.90	11,506,400	43.70	44.20	42.30	1,017,700	1,108,600	-4.4
#23	02/04/2024	43.70 3	16,906,900	40.30	43.80	40.10	3,941,300	49,382	161.6
#24	01/04/2024	40.70 1.50	15,236,200	39.30	41.20	39.30	1,868,000	115,500	70.6
#25	29/03/2024	39.20 0.20	6,753,100	39.50	40	39.20	1,300,400	2,015	51.2
#26	28/03/2024	39 -0.20	6,700,600	39.40	39.60	38.50	602,000	589,618	0.4
#27	27/03/2024	39.20 0.10	6,956,400	39.50	40.30	39.20	11,700	16,400	-0.2
#28	26/03/2024	39.10 0.20	6,537,600	35.40	39.40	35.40	778,400	1,303,200	-20.4
#29	25/03/2024	38.90 0.40	14,045,800	38.50	40.30	38.40	1,879,000	1,045,300	33.4
#30	22/03/2024	38.50 0.10	7,398,300	38.40	38.90	38	7,200	297,800	-11.2
#31	21/03/2024	38.40 0.80	14,450,700	37.60	38.80	37.40	561,600	178,900	14.8
#32	20/03/2024	37.60 0.40	4,226,100	37.20	37.60	37	333,500	397,172	-2.3
#33	19/03/2024	37.20 0.40	3,314,500	36.80	37.60	36.90	10,200	490,000	-17.9
#34	18/03/2024	36.80 -1.10	8,897,600	37.90	38.30	36.50	322,400	300,500	0.7
#35	15/03/2024	37.90 0	5,380,700	37.90	38.60	37.40	547,000	39,000	19.3
#36	14/03/2024	37.90 1	18,207,800	36.90	38.90	37	1,435,600	2,300	54.5
#37	13/03/2024	36.90 0.60	5,189,200	36.30	36.90	33.50	362,100	900,400	-19.7
#38	12/03/2024	36.30 0	5,275,700	36.30	36.60	36.10	56,800	543,200	-17.7
#39	11/03/2024	36.30 -0.90	9,241,200	37.20	37.30	36.20	200,400	2,869,500	-98.1
#40	08/03/2024	37.20 -0.70	6,459,000	37.90	38.20	37.20	303,700	213,100	3.5
#41	07/03/2024	37.90 0.40	11,761,100	37.50	38.50	37.50	580,800	528,300	2.1
#42	06/03/2024	37.50 0.20	11,293,200	37.30	38.10	37.10	150,900	1,171,200	-38.1
#43	05/03/2024	37.30 0	3,642,800	37.30	37.50	37	20,900	0	0.8
#44	04/03/2024	37.30 0.40	7,208,100	36.90	37.70	36.90	224,600	1,221,895	-37.1
#45	01/03/2024	36.90 0.10	5,829,000	36.80	37.30	36.60	10,900	1,044,600	-38.1
#46	29/02/2024	36.80 -0.40	5,189,200	37.20	37.60	36.70	1,000	1,292,200	-47.5
#47	28/02/2024	37.20 0.70	12,574,200	36.50	38.50	36.50	339,900	393,200	-2.0
#48	27/02/2024	36.50 0.40	4,759,400	36.10	36.60	36	44,600	1,243,897	-43.4
#49	26/02/2024	36.10 0.10	4,442,200	36	36.30	35.60	17,600	81,300	-2.3
#50	23/02/2024	36 -1	8,055,400	37	37.30	36	18,600	1,189,400	-43.1
#51	22/02/2024	37 0.10	5,245,100	36.90	37.70	33.30	4,900	83,700	-2.9
#52	21/02/2024	36.90 -0.40	5,085,400	37.30	37.50	36.90	200	533,000	-19.8
#53	20/02/2024	37.30 -0.20	5,284,200	37.50	38	33.80	132,400	552,200	-15.7
#54	19/02/2024	37.50 0.30	6,051,700	37.20	38	37.10	192,284	556,200	-13.6
#55	16/02/2024	37.20 -0.20	4,797,900	37.40	37.70	36.70	40,600	1,591,800	-57.9
#56	15/02/2024	37.40 -0.20	4,738,300	37.60	39.10	37	100	565,775	-21.1
#57	07/02/2024	37.60 0	3,967,200	37.60	37.80	37.20	1,000	700	0.0
#58	06/02/2024	37.60 0.90	9,564,100	36.70	37.70	36.70	780,800	858,900	-2.8
#59	05/02/2024	36.70 0	3,791,100	36.70	37.10	36.60	0	8,900	-0.3
#60	02/02/2024	36.70 -0.20	3,280,400	36.90	37	36.70	214,300	251,100	-1.3
#61	01/02/2024	36.90 0.20	2,434,900	36.70	37.30	36.50	25,196	15,700	0.4
#62	31/01/2024	36.70 -0.50	4,083,800	37.20	37.40	36.70	73,900	156,100	-3.0
#63	30/01/2024	37.20 0.30	4,401,300	36.90	37.60	37	444,200	92,235	13.2
#64	29/01/2024	36.90 0	2,022,700	36.90	37.20	36.80	0	31,000	-1.1
#65	26/01/2024	36.90 0.10	3,149,300	36.80	37.30	36.60	25,000	400	0.9
#66	25/01/2024	36.80 -0.10	2,251,700	36.90	37.20	36.70	70,000	0	2.6
#67	24/01/2024	36.90 -0.20	1,927,800	37.10	37.40	36.90	100	21,100	-0.8
#68	23/01/2024	37.10 0.40	5,701,600	36.70	37.40	36.70	355,000	49,800	11.3
#69	22/01/2024	36.70 -0.20	2,762,900	36.90	37.20	36.60	0	174,800	-6.4
#70	19/01/2024	36.90 -0.20	4,050,500	37.10	37.50	36.90	237,900	1,145,400	-33.7
#71	18/01/2024	37.10 0	2,783,800	37.10	37.40	36.90	100	1,038,400	-38.5
#72	17/01/2024	37.10 0	3,652,900	37.10	37.70	35.70	62,200	67,300	-0.2
#73	16/01/2024	37.10 0.30	1,593,200	36.80	37.10	36.60	0	34,700	-1.3
#74	15/01/2024	36.80 0	2,947,700	36.80	37.30	36.80	0	74,678	-2.8
#75	12/01/2024	36.80 -0.40	4,257,900	37.20	37.60	36.70	163,900	190,100	-0.9
#76	11/01/2024	37.20 0.70	3,724,100	36.50	37.20	36.40	5,900	465,740	-16.8
#77	10/01/2024	36.50 -0.30	4,993,100	36.80	37.20	36.50	74,000	1,537,200	-53.9
#78	09/01/2024	36.80 -0.90	8,860,600	37.70	37.80	36.70	8,900	1,410,100	-52.1
#79	08/01/2024	37.70 -0.50	5,104,200	38.20	38.50	37.50	300	16,200	-0.6
#80	05/01/2024	38.20 -0.10	2,178,200	38.30	38.70	37.70	70,000	39,750	1.2
#81	04/01/2024	38.30 0.10	4,173,500	38.20	38.80	38.20	1,300	330,200	-12.6
#82	03/01/2024	38.20 0.30	2,449,000	37.90	38.20	37.70	0	684,400	-26.0
#83	02/01/2024	37.90 -0.10	2,321,900	38	38.60	37.90	100	470,000	-18.0
#84	29/12/2023	38 -0.30	2,032,100	38.30	38.40	38	400	76,000	-2.9
#85	28/12/2023	38.30 -0.40	2,712,700	38.70	39	38.20	6,000	2,407	0.1
#86	27/12/2023	38.70 -0.10	2,966,400	38.80	39.20	38.70	130,000	250,500	-4.7
#87	26/12/2023	38.80 0.30	3,086,500	38.50	39.30	38.50	103,500	330,340	-8.8
#88	25/12/2023	38.50 0.20	2,544,200	38.30	39	38.40	1,200	0	0.0
#89	22/12/2023	38.30 0.10	2,338,000	38.20	38.50	38	90,300	46,900	1.7
#90	21/12/2023	38.20 -0.20	1,444,300	38.40	38.70	37.40	0	80,100	-3.1
#91	20/12/2023	38.40 0.50	3,042,600	37.90	38.60	37.90	290,400	495,500	-7.9
#92	19/12/2023	37.90 0.50	2,535,100	37.40	37.90	37.10	3,200	307,500	-11.4
#93	18/12/2023	37.40 -0.10	1,838,400	37.50	38	37.40	1,400	45,000	-1.6
#94	15/12/2023	37.50 -0.20	4,550,000	37.70	38.30	37.50	6,149	756,610	-28.2
#95	14/12/2023	37.70 -0.20	2,687,600	37.90	38.50	37.70	400	61,200	-2.3
#96	13/12/2023	37.90 -1.50	9,670,600	39.40	39.50	37.60	19,300	471,900	-17.4
#97	12/12/2023	39.40 -0.10	1,816,600	39.50	39.70	35.60	100,000	4,300	3.8
#98	11/12/2023	39.50 0.70	3,379,400	38.80	39.50	38.80	512,200	325,000	7.4
#99	08/12/2023	38.80 0	3,756,600	38.80	39.30	38.40	200	0	0.0
#100	07/12/2023	38.80 -1.40	9,709,500	40.20	40.20	38.50	14,100	24,600	-0.4

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 (2024-04-08)	0.90	2.14%	139,170,900	10,920,595	424.0	38.10 43 42.90
2 tháng (2024-03-11)	6.60	18.18%	329,274,900	15,708,908	629.1	36.30 43.70 42.90
3 tháng (2024-02-15)	5.50	14.71%	441,691,100	5,531,125	253.0	36 43.70 42.90
6 tháng (2023-11-10)	6.40	17.53%	721,834,700	-3,400,457	-77.7	36 43.70 42.90
12 tháng (2023-05-15)	17.68	70.08%	1,590,444,144	1,224,787	63.2	25.22 43.70 42.90
24 tháng (2022-05-19)	16.02	59.62%	3,408,261,258	55,214,041	1,300.1	17.67 43.70 42.90
36 tháng (2021-05-24)	22.86	114.02%	6,125,630,538	56,374,090	1,315.7	17.67 43.70 42.90
60 tháng (2019-06-04)	25.12	141.24%	8,726,270,766	-20,022,272	165.3	7.71 43.70 42.90

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

THỐNG KÊ GIAO DỊCH