Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/06/2026	32.17	2,294,800	32.50	32.67	31.67	419,600	82,400	13.1
10/06/2026	31.83	1,184,200	31.83	32.17	31.75	582,000	147,700	16.6
09/06/2026	31.67	1,336,500	31.67	32	31.25	371,400	63,500	11.8
08/06/2026	31.67	2,074,300	32.25	32.42	31.67	518,500	216,700	11.6
05/06/2026	32.25	1,247,800	32.50	32.67	32.08	124,900	44,100	3.1
04/06/2026	32.50	2,604,100	32.08	33.25	32.08	812,200	83,900	28.5
03/06/2026	32.08	1,521,900	31.50	32.08	31.42	53,500	314,200	-9.9
02/06/2026	31.50	2,093,300	31.83	32.50	31.50	22,400	207,900	-7.1
01/06/2026	32.17	914,700	32.50	32.83	32.17	9,400	69,000	-2.3
29/05/2026	32.50	2,821,400	32.17	32.83	31.83	126,200	237,200	-4.3
28/05/2026	32.25	2,632,200	31.83	32.58	31.83	610,600	64,200	21.2
27/05/2026	32.08	1,910,200	32.42	32.83	32.08	736,000	37,500	27.1
26/05/2026	32.08	1,641,200	31.58	32.25	31.58	193,900	42,700	5.8
25/05/2026	31.67	6,415,000	33.25	33.25	31.58	519,300	1,580,700	-40.7
22/05/2026	33.25	2,735,100	33.58	33.83	32.92	35,800	325,700	-11.6
21/05/2026	33.67	2,215,500	34.33	34.33	33.50	66,400	271,600	-8.4
20/05/2026	34.33	5,473,000	33.33	34.42	31.67	652,700	514,600	5.2
19/05/2026	33.33	9,594,300	35.33	36.08	32.83	198,800	1,799,300	-65.8
18/05/2026	35.42	10,693,000	34.25	36.67	34.17	1,127,000	1,996,800	-37.5
15/05/2026	34.17	4,930,200	33.75	34.67	33.50	470,600	923,100	-18.5
14/05/2026	33.75	3,299,000	34.17	34.67	33.58	33,100	507,200	-19.4
13/05/2026	34.17	8,739,500	33.67	35.25	33.08	264,400	1,328,100	-44.5
12/05/2026	33.33	3,863,500	33.08	33.75	32.58	623,300	535,300	3.5
11/05/2026	33.08	4,403,300	32.17	33.67	31.75	909,900	220,100	27.3
08/05/2026	32.25	2,687,100	32.42	32.75	31.83	45,000	264,100	-8.5
07/05/2026	32.42	4,279,200	33.42	33.75	32.33	333,200	528,800	-7.7
06/05/2026	33.50	4,895,000	33.67	34.42	33.33	1,034,100	471,300	22.8
05/05/2026	33.67	5,808,300	32.75	33.92	32.25	831,600	296,600	21.4
04/05/2026	32.75	5,570,600	32.17	33.17	31.75	909,600	518,900	15.3
29/04/2026	31.67	4,812,500	30.17	31.92	29.25	1,495,100	79,400	53.1
28/04/2026	30.17	4,207,600	31.83	32.17	30.17	231,400	593,800	-13.4
24/04/2026	31.75	2,895,400	31.17	32.58	31.17	331,800	57,700	10.5
23/04/2026	31.17	5,585,100	31.75	32.17	30.25	253,500	1,233,000	-36.7
22/04/2026	31.67	2,223,600	32.08	32.50	31.67	310,200	630,900	-12.3
21/04/2026	32.08	3,266,400	31.92	32.67	31.50	425,600	298,500	4.9
20/04/2026	31.92	2,083,300	29.42	32.75	29.42	37,500	611,500	-22.0
17/04/2026	32.25	3,025,600	32.33	32.92	31.75	428,700	287,200	5.5
16/04/2026	31.92	2,636,100	32.25	32.75	31.92	134,100	192,000	-2.2
15/04/2026	32.25	3,447,500	31.67	32.92	30.17	497,800	306,100	7.4
14/04/2026	32.17	3,967,200	33	33.17	32.17	567,100	193,600	14.5
13/04/2026	32.75	2,809,400	33.08	33.75	32.58	88,300	400,100	-12.4
10/04/2026	33	6,848,600	31.17	33.75	30.83	1,145,800	344,200	31.9
09/04/2026	31.25	3,760,600	31.83	32.33	29.17	292,200	0	11.0
08/04/2026	31.83	6,116,100	30.67	32.42	30.67	469,500	913,100	-16.9
07/04/2026	31.17	4,711,000	31.58	32	30.50	976,100	245,500	27.0
06/04/2026	31.50	6,957,300	33.67	33.92	31.33	636,100	470,600	6.2
03/04/2026	33.67	3,995,400	33.75	34.25	33.42	507,200	139,100	14.9
02/04/2026	33.50	3,282,400	33.33	34.42	33.33	74,100	104,100	-1.2
01/04/2026	33.50	7,800,600	34.58	34.75	33.25	703,600	649,300	2.1
31/03/2026	34.08	7,568,200	35.67	36	33.92	118,500	888,200	-31.9
30/03/2026	35.67	5,262,900	36	36.92	35.42	566,600	807,500	-10.5
27/03/2026	35.67	5,938,400	35.42	35.92	34.83	1,387,000	682,500	30.3
26/03/2026	35	5,057,500	35.42	35.50	33.92	673,200	480,900	8.0
25/03/2026	35.17	7,282,100	34.17	36.17	32.92	2,828,400	751,800	88.3
24/03/2026	34.17	4,744,900	34.42	34.58	33.50	1,569,400	634,600	38.1
23/03/2026	33.75	6,538,600	33.33	34.33	32.25	1,840,300	803,000	41.8
20/03/2026	33.33	9,609,700	35.83	35.92	33	2,582,200	2,072,900	20.2
19/03/2026	35.75	7,489,600	35.83	36.67	34.50	1,236,500	2,350,700	-47.3
18/03/2026	35.83	11,997,800	33.33	36.67	33	2,784,200	1,022,200	71.5
17/03/2026	33.33	5,415,900	35	35.17	33.33	209,900	628,800	-17.4
16/03/2026	34.83	12,102,200	33.58	35.08	32.33	3,415,900	1,374,900	81.3
13/03/2026	33.33	17,306,800	36.33	37.83	33.08	1,522,700	2,484,200	-42.4
12/03/2026	36.25	8,653,200	38.33	38.83	35.42	368,500	2,444,300	-92.8
11/03/2026	37.50	8,418,800	35	37.50	33.17	808,700	123,100	29.3
10/03/2026	35.17	20,948,800	38.25	39	34.50	2,186,800	3,066,200	-36.8
09/03/2026	38.25	19,670,400	43.17	46.75	38.25	1,422,500	1,410,200	0.2
06/03/2026	42.50	15,319,500	42.50	45	41.25	1,607,800	2,947,300	-69.3
05/03/2026	42.50	24,138,100	43.50	45.83	39.17	1,008,500	3,863,700	-147.0
04/03/2026	43.33	14,433,900	45.58	46.67	42.17	112,400	2,555,400	-128.4
03/03/2026	45.50	19,600,600	45	47	41.25	584,000	1,652,400	-57.2
02/03/2026	43.42	16,114,700	40.17	43.42	39.92	1,438,600	926,100	25.8
27/02/2026	39.50	9,753,000	38.58	41.17	38.33	985,500	685,200	14.1
26/02/2026	38.58	7,490,200	39.58	39.58	37.92	205,600	1,125,900	-42.4
25/02/2026	39.17	9,697,000	39.25	40.75	38.33	247,200	1,459,900	-57.8
24/02/2026	39.17	8,178,000	39.50	40	38.67	243,900	1,938,900	-79.6
23/02/2026	39.50	8,733,200	36.92	39.83	36.92	337,600	839,400	-23.6
13/02/2026	36.92	4,602,800	36.58	36.92	35.67	256,500	681,900	-18.4
12/02/2026	36.58	6,036,000	35.75	37.50	35.75	962,300	525,400	19.0
11/02/2026	35.67	7,412,300	35.25	35.75	34.50	1,206,500	374,700	35.0
10/02/2026	35.17	14,132,500	38.25	38.83	34.50	2,371,500	271,000	90.4
09/02/2026	38.25	5,106,000	38.83	38.83	37	1,355,500	233,900	51.0
06/02/2026	37	16,289,400	38	38.83	35.33	2,281,800	141,100	93.7
05/02/2026	38	9,096,900	38.92	39.50	37.67	1,963,600	1,038,300	42.6
04/02/2026	38.92	8,077,100	39.17	39.42	37.83	670,800	481,700	8.6
03/02/2026	38.92	12,274,700	40.08	40.83	37.50	2,303,700	1,130,500	56.3
02/02/2026	40.08	12,727,300	37.83	40.33	36.92	820,900	1,335,800	-24.0
30/01/2026	37.83	11,340,600	36.25	39.83	36.25	1,016,700	503,200	23.6
29/01/2026	36.25	9,737,100	36.67	37.33	34.92	919,900	1,579,800	-28.3
28/01/2026	36.25	29,429,500	34	37.33	34	2,790,900	1,421,000	61.5
27/01/2026	34	12,369,800	32.83	34.83	32.08	530,400	941,300	-16.5
26/01/2026	32.83	9,207,000	32.33	33.75	31.83	1,292,100	922,200	14.1
23/01/2026	32.25	8,619,800	34.17	34.17	31.92	778,800	113,600	26.1
22/01/2026	33.50	9,470,300	34.42	35.42	33.33	457,700	628,700	-7.2
21/01/2026	34.50	13,970,700	32.08	34.50	31.17	2,790,400	668,600	82.8
20/01/2026	32	7,935,100	32.83	33.25	32	414,700	414,700	-0.1
19/01/2026	32.92	7,066,000	32.08	33.17	31.83	1,139,900	616,600	20.1
16/01/2026	32.08	10,250,500	33.17	33.75	32.08	302,100	841,700	-21.9
15/01/2026	33.08	11,529,400	33.58	34.58	32.50	680,100	810,600	-5.2
14/01/2026	33.58	15,519,000	33	35.83	33	1,584,000	295,700	52.4
13/01/2026	33	14,655,800	30	33	30	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 (2026-09-08)	1.78	5.50%	90,345,400	-7,371	-27.8	29.80 34.30 29.80
2 tháng (2026-08-10)	5.03	17.26%	142,473,500	917,329	5.3	28.75 34.30 29.80
3 tháng (2026-07-10)	4.03	13.37%	205,367,500	630,429	-1.6	27.58 34.30 29.80
6 tháng (2026-04-13)	1.45	4.43%	417,195,100	1,144,129	20.3	27.58 37 29.80
12 tháng (2025-10-13)	9.36	37.66%	1,400,993,900	33,481,429	1,071.9	21.96 45.50 29.80
24 tháng (2024-10-18)	4.39	14.73%	2,505,606,734	-24,367,796	-809.7	16.67 45.50 29.80
36 tháng (2023-10-24)	5.62	19.65%	3,718,538,432	-21,231,969	-642.4	16.67 45.50 29.80
60 tháng (2021-11-03)	13	61.35%	7,612,705,018	32,868,330	554.0	13.50 45.50 29.80

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

THỐNG KÊ GIAO DỊCH