Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/06/2026	38.50	1,081,900	38	38.80	38	156,320	23,900	0
11/06/2026	38.60	2,294,800	39	39.20	38	419,600	83,155	0
10/06/2026	38.20	1,184,200	38.20	38.60	38.10	582,000	147,700	0
09/06/2026	38	1,336,500	38	38.40	37.50	371,400	63,535	0
08/06/2026	38	2,074,300	38.70	38.90	38	538,500	216,700	0
05/06/2026	38.70	1,247,800	39	39.20	38.50	124,900	44,100	0
04/06/2026	39	2,604,100	38.50	39.90	38.50	832,200	83,900	0
03/06/2026	38.50	1,521,900	37.80	38.50	37.70	53,530	314,214	0
02/06/2026	37.80	2,093,300	38.20	39	37.80	22,400	207,900	0
01/06/2026	38.60	914,700	39	39.40	38.60	9,400	69,000	0
29/05/2026	39	2,821,400	38.60	39.40	38.20	126,200	237,264	0
28/05/2026	38.70	2,632,200	38.20	39.10	38.20	625,600	64,303	0
27/05/2026	38.50	1,910,200	38.90	39.40	38.50	801,000	37,500	0
26/05/2026	38.50	1,641,200	37.90	38.70	37.90	193,900	42,744	0
25/05/2026	38	6,415,000	39.90	39.90	37.90	519,300	1,580,700	0
22/05/2026	39.90	2,735,100	40.30	40.60	39.50	35,800	325,700	0
21/05/2026	40.40	2,215,500	41.20	41.20	40.20	66,400	271,600	0
20/05/2026	41.20	5,473,000	40	41.30	38	652,700	514,600	0
19/05/2026	40	9,594,300	42.40	43.30	39.40	198,800	1,799,300	0
18/05/2026	42.50	10,693,000	41.10	44	41	1,127,000	1,996,800	0
15/05/2026	41	4,930,200	40.50	41.60	40.20	470,600	923,100	0
14/05/2026	40.50	3,299,000	41	41.60	40.30	33,100	507,200	0
13/05/2026	41	8,739,500	40.40	42.30	39.70	264,405	1,328,100	0
12/05/2026	40	3,863,500	39.70	40.50	39.10	623,300	535,349	0
11/05/2026	39.70	4,403,300	38.60	40.40	38.10	909,900	220,100	0
08/05/2026	38.70	2,687,100	38.90	39.30	38.20	45,000	264,100	0
07/05/2026	38.90	4,279,200	40.10	40.50	38.80	333,200	528,870	0
06/05/2026	40.20	4,895,000	40.40	41.30	40	1,034,120	471,300	0
05/05/2026	40.40	5,808,300	39.30	40.70	38.70	831,600	296,600	0
04/05/2026	39.30	5,570,600	38.60	39.80	38.10	909,625	518,915	0
29/04/2026	38	4,812,500	36.20	38.30	35.10	1,495,113	79,400	0
28/04/2026	36.20	4,207,600	38.20	38.60	36.20	231,400	593,800	0
24/04/2026	38.10	2,895,400	37.40	39.10	37.40	331,800	57,700	0
23/04/2026	37.40	5,585,100	38.10	38.60	36.30	253,500	1,233,003	0
22/04/2026	38	2,223,600	38.50	39	38	310,200	630,900	0
21/04/2026	38.50	3,266,400	38.30	39.20	37.80	425,660	298,500	0
20/04/2026	38.30	2,083,300	35.30	39.30	35.30	37,500	611,500	0
17/04/2026	38.70	3,025,600	38.80	39.50	38.10	428,740	287,261	0
16/04/2026	38.30	2,636,100	38.70	39.30	38.30	134,100	192,002	0
15/04/2026	38.70	3,447,500	38	39.50	36.20	497,800	306,100	0
14/04/2026	38.60	3,967,200	39.60	39.80	38.60	567,100	193,600	0
13/04/2026	39.30	2,809,400	39.70	40.50	39.10	88,300	400,100	0
10/04/2026	39.60	6,848,600	37.40	40.50	37	1,145,800	344,248	0
09/04/2026	37.50	3,760,600	38.20	38.80	35	292,200	0	0
08/04/2026	38.20	6,116,100	36.80	38.90	36.80	469,500	913,100	0
07/04/2026	37.40	4,711,000	37.90	38.40	36.60	976,100	245,500	6.2
06/04/2026	37.80	6,957,300	40.40	40.70	37.60	507,200	139,100	14.9
03/04/2026	40.40	3,995,400	40.50	41.10	40.10	112,400	2,555,400	-128.4
02/04/2026	40.20	3,282,400	40	41.30	40	670,800	481,700	8.6
01/04/2026	40.20	7,800,600	41.50	41.70	39.90	1,000	215,300	-7.4
31/03/2026	40.90	7,568,200	42.80	43.20	40.70	118,500	888,200	-31.9
30/03/2026	42.80	5,262,900	43.20	44.30	42.50	1,387,000	682,500	30.3
27/03/2026	42.80	5,938,400	42.50	43.10	41.80	1,387,000	682,500	30.3
26/03/2026	42	5,057,500	42.50	42.60	40.70	673,200	480,900	8.0
25/03/2026	42.20	7,282,100	41	43.40	39.50	1,569,400	634,600	38.1
24/03/2026	41	4,744,900	41.30	41.50	40.20	1,569,400	634,600	38.1
23/03/2026	40.50	6,538,600	40	41.20	38.70	1,840,300	803,000	41.8
20/03/2026	40	9,609,700	43	43.10	39.60	1,236,500	2,350,700	-47.3
19/03/2026	42.90	7,489,600	43	44	41.40	1,236,500	2,350,700	-47.3
18/03/2026	43	11,997,800	40	44	39.60	209,900	628,800	-17.4
17/03/2026	40	5,415,900	42	42.20	40	3,415,900	1,374,900	81.3
16/03/2026	41.80	12,102,200	40.30	42.10	38.80	1,522,700	2,484,200	-42.4
13/03/2026	40	17,306,800	43.60	45.40	39.70	368,500	2,444,300	-92.8
12/03/2026	43.50	8,653,200	46	46.60	42.50	808,700	123,100	29.3
11/03/2026	45	8,418,800	42	45	39.80	2,186,800	3,066,200	-36.8
10/03/2026	42.20	20,948,800	45.90	46.80	41.40	1,422,500	1,410,200	0.2
09/03/2026	45.90	19,670,400	51.80	56.10	45.90	1,422,500	1,410,200	0.2
06/03/2026	51	15,319,500	51	54	49.50	1,008,500	3,863,700	-147.0
05/03/2026	51	24,138,100	52.20	55	47	112,400	2,555,400	-128.4
04/03/2026	52	14,433,900	54.70	56	50.60	584,000	1,652,400	-57.2
03/03/2026	54.60	19,600,600	54	56.40	49.50	1,438,600	926,100	25.8
02/03/2026	52.10	16,114,700	48.20	52.10	47.90	2,303,700	1,130,500	56.3
27/02/2026	47.40	9,753,000	46.30	49.40	46	205,600	1,125,900	-42.4
26/02/2026	46.30	7,490,200	47.50	47.50	45.50	247,200	1,459,900	-57.8
25/02/2026	47	9,697,000	47.10	48.90	46	243,900	1,938,900	-79.6
24/02/2026	47	8,178,000	47.40	48	46.40	337,600	839,400	-23.6
23/02/2026	47.40	8,733,200	44.30	47.80	44.30	256,500	681,900	-18.4
13/02/2026	44.30	4,602,800	43.90	44.30	42.80	962,300	525,400	19.0
12/02/2026	43.90	6,036,000	42.90	45	42.90	1,206,500	374,700	35.0
11/02/2026	42.80	7,412,300	42.30	42.90	41.40	2,371,500	271,000	90.4
10/02/2026	42.20	14,132,500	45.90	46.60	41.40	1,355,500	233,900	51.0
09/02/2026	45.90	5,106,000	46.60	46.60	44.40	2,281,800	141,100	93.7
06/02/2026	44.40	16,289,400	45.60	46.60	42.40	1,963,600	1,038,300	42.6
05/02/2026	45.60	9,096,900	46.70	47.40	45.20	1,963,600	1,038,300	42.6
04/02/2026	46.70	8,077,100	47	47.30	45.40	2,303,700	1,130,500	56.3
03/02/2026	46.70	12,274,700	48.10	49	45	820,900	1,335,800	-24.0
02/02/2026	48.10	12,727,300	45.40	48.40	44.30	820,900	1,335,800	-24.0
30/01/2026	45.40	11,340,600	43.50	47.80	43.50	919,900	1,579,800	-28.3
29/01/2026	43.50	9,737,100	44	44.80	41.90	2,790,900	1,421,000	61.5
28/01/2026	43.50	29,429,500	40.80	44.80	40.80	530,400	941,300	-16.5
27/01/2026	40.80	12,369,800	39.40	41.80	38.50	1,292,100	922,200	14.1
26/01/2026	39.40	9,207,000	38.80	40.50	38.20	778,800	113,600	26.1
23/01/2026	38.70	8,619,800	41	41	38.30	457,700	628,700	-7.2
22/01/2026	40.20	9,470,300	41.30	42.50	40	2,790,400	668,600	82.8
21/01/2026	41.40	13,970,700	38.50	41.40	37.40	414,700	414,700	-0.1
20/01/2026	38.40	7,935,100	39.40	39.90	38.40	1,139,900	616,600	20.1
19/01/2026	39.50	7,066,000	38.50	39.80	38.20	302,100	841,700	-21.9
16/01/2026	38.50	10,250,500	39.80	40.50	38.50	680,100	810,600	-5.2
15/01/2026	39.70	11,529,400	40.30	41.50	39	1,584,000	295,700	52.4
14/01/2026	40.30	15,519,000	39.60	43	39.60	731,500	647,700	3.5

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)	-2.40	-5.85%	78,371,200	-2,790,380	0	37.80 42.50 38.50
2 tháng (2026-04-13)	-0.70	-1.78%	150,837,900	-1,021,522	0	36.20 42.50 38.50
3 tháng (2026-03-16)	-3.20	-7.66%	283,317,700	429,830	-24.5	36.20 43 38.50
6 tháng (2025-12-15)	7.60	24.52%	896,817,900	8,491,230	193.6	31 54.60 38.50
12 tháng (2025-06-17)	5.24	15.69%	1,669,304,800	3,704,720	54.9	26.36 54.60 38.50
24 tháng (2024-06-24)	0.63	1.65%	2,428,978,005	-29,976,988	-942.0	20 54.60 38.50
36 tháng (2023-06-28)	9.16	31.12%	3,952,670,524	-30,482,120	-947.9	20 54.60 38.50
60 tháng (2021-07-08)	17.78	85.40%	8,188,671,519	28,364,220	412.8	16.20 54.60 38.50

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

THỐNG KÊ GIAO DỊCH