Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/04/2017	7.87	175,430	7.93	7.93	7.81	0	22,180	-0.3
18/04/2017	7.93	1,119,100	7.72	7.96	7.57	440,180	0	5.7
17/04/2017	7.72	557,600	7.87	7.99	7.72	105,250	0	1.4
14/04/2017	7.87	826,500	8.17	8.17	7.81	70,470	0	0.9
13/04/2017	8.17	1,635,660	7.99	8.29	7.90	240,000	350	3.2
12/04/2017	7.99	1,130,990	7.96	8.02	7.87	715,200	0	9.5
11/04/2017	7.96	1,110,530	7.99	8.05	7.93	534,000	0	7.1
10/04/2017	7.99	1,499,970	7.84	8.05	7.84	235,000	4,000	3.1
07/04/2017	7.84	1,061,990	7.72	7.87	7.66	465,430	0	6.0
05/04/2017	7.72	728,700	7.84	7.87	7.72	331,000	0	4.3
04/04/2017	7.84	1,085,500	7.63	7.90	7.57	345,400	13,600	4.3
03/04/2017	7.63	246,390	7.69	7.75	7.63	20,000	10,460	0.1
31/03/2017	7.69	393,040	7.81	7.84	7.66	30,000	3,000	0.3
30/03/2017	7.81	843,060	7.57	7.81	7.57	366,000	54,000	4.0
29/03/2017	7.57	568,000	7.51	7.57	7.45	62,550	222,130	-2.0
28/03/2017	7.51	375,910	7.60	7.63	7.51	20,030	31,840	-0.1
27/03/2017	7.60	700,110	7.57	7.63	7.54	20,000	16,700	0.0
24/03/2017	7.57	875,270	7.63	7.69	7.51	31,600	161,740	-1.6
23/03/2017	7.63	570,580	7.69	7.69	7.60	28,000	11,000	0.2
22/03/2017	7.69	1,132,230	7.75	7.75	7.60	45,500	10,000	0.5
21/03/2017	7.75	875,690	7.84	7.87	7.72	207,500	130,000	1.0
20/03/2017	7.84	942,710	7.81	8.05	7.81	87,000	0	1.1
17/03/2017	7.81	4,782,370	7.96	8.02	7.81	1,226,510	4,265,760	-39.5
16/03/2017	7.96	1,367,930	7.78	7.96	7.78	274,080	800,020	-6.9
15/03/2017	7.78	277,160	7.72	7.78	7.66	83,680	0	1.1
14/03/2017	7.72	271,390	7.69	7.78	7.60	162,420	51,000	1.4
13/03/2017	7.69	458,060	7.63	7.69	7.51	47,100	217,100	-2.1
10/03/2017	7.63	743,820	7.78	7.78	7.54	50,600	82,280	-0.4
09/03/2017	7.78	302,890	7.81	7.81	7.72	29,100	0	0.4
08/03/2017	7.81	490,160	7.78	7.93	7.72	15,200	76,200	-0.8
07/03/2017	7.78	862,290	7.69	7.87	7.69	322,460	68,000	3.3
06/03/2017	7.69	503,780	7.78	7.81	7.66	111,250	75,900	0.5
03/03/2017	7.78	647,220	7.54	7.87	7.48	85,000	20,200	0.8
02/03/2017	7.54	545,370	7.39	7.54	7.39	67,460	30,340	0.5
01/03/2017	7.39	511,860	7.39	7.51	7.39	1,000	0	0.0
28/02/2017	7.39	587,810	7.63	7.63	7.39	59,500	241,130	-2.3
27/02/2017	7.63	624,680	7.75	7.75	7.51	67,350	73,000	-0.1
24/02/2017	7.75	386,700	7.93	7.93	7.75	100,100	1,650	1.3
23/02/2017	7.93	801,770	8.05	8.05	7.81	107,100	200,000	-1.2
22/02/2017	8.05	800,020	7.99	8.11	7.96	183,200	39,260	1.9
21/02/2017	7.99	668,250	8.05	8.14	7.99	68,400	10,000	0.8
20/02/2017	8.05	554,150	8.02	8.08	7.93	70,500	10,000	0.8
17/02/2017	8.02	426,760	7.93	8.02	7.87	157,050	0	2.1
16/02/2017	7.93	684,830	8.08	8.14	7.90	129,010	0	1.7
15/02/2017	8.08	674,620	7.96	8.08	7.87	60,370	13,000	0.6
14/02/2017	7.96	812,680	8.05	8.05	7.81	31,120	3,500	0.4
13/02/2017	8.05	1,130,150	7.75	8.05	7.75	162,320	475,330	-4.1
10/02/2017	7.75	487,130	7.81	7.84	7.75	32,000	119,260	-1.1
09/02/2017	7.81	764,890	7.57	7.81	7.57	116,000	42,780	0.9
08/02/2017	7.57	661,840	7.51	7.69	7.51	920	278,500	-3.5
07/02/2017	7.51	541,450	7.48	7.51	7.42	125,500	52,000	0.9
06/02/2017	7.48	755,880	7.51	7.57	7.45	38,200	450,020	-5.1
03/02/2017	7.51	427,910	7.45	7.51	7.33	89,750	117,160	-0.3
02/02/2017	7.45	451,030	7.27	7.51	7.27	96,000	38,660	0.7
25/01/2017	7.27	149,460	7.27	7.30	7.18	15,000	24,800	-0.1
24/01/2017	7.27	215,180	7.12	7.30	7.09	42,000	11,800	0.4
23/01/2017	7.12	175,740	7.15	7.21	7.12	20,000	23,600	-0.0
20/01/2017	7.15	123,540	7.12	7.21	7.12	21,000	11,840	0.1
19/01/2017	7.12	169,140	7.24	7.24	7.12	40,000	64,330	-0.3
18/01/2017	7.24	205,860	7.27	7.27	7.15	78,000	4,240	0.9
17/01/2017	7.27	259,800	7.24	7.27	7.18	143,000	10,700	1.6
16/01/2017	7.24	379,140	7.21	7.27	7.15	284,100	19,770	3.2
13/01/2017	7.21	321,070	7.21	7.27	7.12	21,400	5,350	0.2
12/01/2017	7.21	208,740	7.09	7.21	7.09	112,500	6,150	1.3
11/01/2017	7.09	300,330	7.06	7.18	7.00	68,940	26,650	0.5
10/01/2017	7.06	250,490	7.15	7.21	7.06	74,860	49,710	0.3
09/01/2017	7.15	194,080	7.12	7.21	7.09	101,520	5,000	1.2
06/01/2017	7.12	255,850	7.15	7.27	7.12	0	0	0
05/01/2017	7.15	133,330	7.21	7.30	7.15	3,700	0	0.0
04/01/2017	7.21	276,790	7.27	7.36	7.09	119,340	0	1.4
03/01/2017	7.27	404,180	6.97	7.27	6.97	84,310	31,950	0.6
30/12/2016	6.97	136,720	7.09	7.09	6.97	28,500	38,000	-0.1
29/12/2016	7.09	141,130	7.09	7.12	7.00	67,500	0	0.8
28/12/2016	7.09	189,770	7.09	7.09	7.00	98,000	75,220	0.3
27/12/2016	7.09	160,130	7.12	7.12	7.00	98,700	67,000	0.4
26/12/2016	7.12	364,210	7.15	7.15	6.97	126,540	166,090	-0.5
23/12/2016	7.15	199,990	7.15	7.15	7.06	92,000	97,210	-0.1
22/12/2016	7.15	226,230	7.21	7.21	7.06	33,000	119,470	-1.0
21/12/2016	7.21	296,970	7.18	7.21	7.06	98,000	81,120	0.2
20/12/2016	7.18	388,960	7.21	7.21	7.06	61,120	51,130	0.1
19/12/2016	7.21	266,070	7.12	7.39	7.12	4,000	0	0.0
16/12/2016	7.12	401,950	6.76	7.12	6.76	283,590	0	3.3
15/12/2016	6.76	490,930	6.91	6.91	6.72	76,000	48,630	0.3
14/12/2016	6.91	428,740	6.91	6.97	6.85	9,290	48,640	-0.5
13/12/2016	6.91	376,930	7.06	7.12	6.91	73,000	76,610	-0.0
12/12/2016	7.06	236,330	7.15	7.24	7.03	0	99,480	-1.2
09/12/2016	7.15	306,900	7.18	7.21	7.00	99,000	161,480	-0.7
08/12/2016	7.18	609,120	7.21	7.21	7.06	244,000	328,460	-1.0
07/12/2016	7.21	389,680	7.21	7.21	7.09	248,000	54,740	2.3
06/12/2016	7.21	596,380	7.27	7.27	7.09	189,670	204,740	-0.2
05/12/2016	7.27	277,900	7.39	7.45	7.27	87,150	58,890	0.3
02/12/2016	7.39	344,670	7.45	7.51	7.39	30,000	48,670	-0.2
01/12/2016	7.45	1,056,850	7.24	7.69	7.45	122,540	146,740	-0.3
30/11/2016	7.24	427,790	7.21	7.27	7.03	144,000	94,760	0.6
29/11/2016	7.21	534,290	7.39	7.45	7.15	220,510	236,370	-0.2
28/11/2016	7.39	376,280	7.39	7.39	7.21	161,000	48,580	1.4
25/11/2016	7.39	645,070	7.39	7.39	7.21	89,480	262,000	-2.1
24/11/2016	7.39	312,930	7.48	7.51	7.39	21,180	150,000	-1.6
23/11/2016	7.48	274,330	7.63	7.66	7.48	105,000	317,670	-2.6
22/11/2016	7.63	567,230	7.39	7.63	7.42	110,000	50,000	0.8

Page:
<<
19
20
21
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	-0.50	-1.80%	37,709,800	-1,285,712	-35.3	26.60 28.60 27.30
2 tháng (2024-09-23)	-0.40	-1.44%	80,252,500	-1,399,812	-37.7	26.60 29.30 27.30
3 tháng (2024-08-26)	-0.99	-3.51%	102,898,400	-829,712	-21.6	26.60 29.30 27.30
6 tháng (2024-05-27)	-2.82	-9.37%	331,833,100	-2,438,090	-68.4	26.22 31.95 27.30
12 tháng (2023-11-28)	4.32	18.81%	822,152,300	4,714,421	126.2	22.66 31.95 27.30
24 tháng (2022-12-05)	9.61	54.32%	1,645,662,800	-17,168,480	-385.3	16.45 31.95 27.30
36 tháng (2021-12-08)	7.12	35.28%	2,402,054,500	259,909	-116.4	12.89 31.95 27.30
60 tháng (2019-12-19)	15.27	126.99%	4,046,049,740	-53,356,361	-786.3	5.51 31.95 27.30

Tổng Công ty cổ phần Vận tải Dầu khí (pvt)

THỐNG KÊ GIAO DỊCH