Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/02/2016	4.03	79,440	4.03	4.03	3.90	0	0	0
02/02/2016	4.03	80,060	4.06	4.06	3.96	0	49,580	-0.6
01/02/2016	4.06	290,140	4.03	4.12	4.03	69,820	0	0.9
29/01/2016	4.03	195,840	3.93	4.06	3.96	0	0	0
28/01/2016	3.93	135,740	3.96	4.03	3.90	1,470	0	0.0
27/01/2016	3.96	90,410	3.93	4.06	3.96	0	0	0
26/01/2016	3.93	66,610	4.06	4.09	3.87	100	0	0.0
25/01/2016	4.06	289,770	3.84	4.09	3.84	10,000	100,410	-1.1
22/01/2016	3.84	312,470	3.74	3.84	3.68	146,000	4,000	1.7
21/01/2016	3.74	104,250	3.84	3.84	3.68	20,900	1,500	0.2
20/01/2016	3.84	160,840	3.84	3.84	3.77	15,930	1,000	0.2
19/01/2016	3.84	81,560	3.80	3.84	3.77	32,200	0	0.4
18/01/2016	3.80	493,620	4.00	4.00	3.74	42,600	0	0.5
15/01/2016	4.00	131,460	4.00	4.03	3.93	1,800	1,930	-0.0
14/01/2016	4.00	122,960	4.06	4.06	3.96	0	0	0
13/01/2016	4.06	133,300	3.96	4.06	3.96	4,000	6,640	-0.0
12/01/2016	3.96	152,750	3.93	4.00	3.87	6,250	6,800	-0.0
11/01/2016	3.93	276,560	4.03	4.06	3.93	10,000	0	0.1
08/01/2016	4.03	389,740	4.16	4.16	4.03	70,200	0	0.9
07/01/2016	4.16	157,410	4.19	4.19	4.06	17,850	0	0.2
06/01/2016	4.19	73,790	4.16	4.25	4.16	7,150	0	0.1
05/01/2016	4.16	141,810	4.22	4.22	4.16	0	0	0
04/01/2016	4.22	69,590	4.25	4.25	4.19	8,290	0	0.1
31/12/2015	4.25	82,560	4.25	4.32	4.25	15,500	0	0.2
30/12/2015	4.25	167,870	4.22	4.25	4.19	0	170	-0.0
29/12/2015	4.22	244,250	4.16	4.22	4.16	0	0	0
28/12/2015	4.16	161,750	4.25	4.25	4.16	0	0	0
25/12/2015	4.25	73,550	4.22	4.25	4.19	6,530	0	0.1
24/12/2015	4.22	84,770	4.22	4.28	4.19	0	110	-0.0
23/12/2015	4.22	111,520	4.19	4.22	4.16	4,000	0	0.1
22/12/2015	4.19	144,420	4.22	4.28	4.19	0	24,370	-0.3
21/12/2015	4.22	170,110	4.28	4.28	4.16	0	0	0
18/12/2015	4.28	129,200	4.28	4.28	4.25	0	2,200	-0.0
17/12/2015	4.28	330,320	4.38	4.38	4.25	0	0	0
16/12/2015	4.38	84,090	4.32	4.41	4.32	3,000	0	0.0
15/12/2015	4.32	54,450	4.28	4.35	4.28	2,000	0	0.0
14/12/2015	4.28	110,170	4.38	4.41	4.28	0	1,230	-0.0
11/12/2015	4.38	239,780	4.41	4.41	4.32	100	150,000	-2.0
10/12/2015	4.41	106,640	4.51	4.51	4.41	0	0	0
09/12/2015	4.51	42,800	4.57	4.64	4.51	0	6,470	-0.1
08/12/2015	4.57	73,730	4.60	4.60	4.48	0	0	0
07/12/2015	4.60	76,590	4.70	4.70	4.60	0	22,270	-0.3
04/12/2015	4.70	77,630	4.76	4.76	4.70	0	0	0
03/12/2015	4.76	25,410	4.76	4.76	4.70	0	0	0
02/12/2015	4.76	53,130	4.73	4.76	4.70	0	0	0
01/12/2015	4.73	41,130	4.73	4.80	4.73	0	0	0
30/11/2015	4.73	117,050	4.80	4.80	4.73	6,000	0	0.1
27/11/2015	4.80	375,840	4.80	4.83	4.76	0	15,000	-0.2
26/11/2015	4.80	265,450	4.73	4.80	4.73	0	68,590	-1.0
25/11/2015	4.73	352,230	4.80	4.80	4.73	0	26,860	-0.4
24/11/2015	4.80	116,220	4.83	4.83	4.76	0	0	0
23/11/2015	4.83	364,360	4.83	4.86	4.76	1,000	0	0.0
20/11/2015	4.83	129,290	4.76	4.83	4.76	1,500	0	0.0
19/11/2015	4.76	332,930	4.86	4.86	4.76	0	1,500	-0.0
18/11/2015	4.86	236,810	4.86	4.89	4.80	500	0	0.0
17/11/2015	4.86	268,060	4.86	4.92	4.83	1,000	0	0.0
16/11/2015	4.86	428,780	4.80	4.92	4.76	0	0	0
13/11/2015	4.80	403,000	4.80	4.80	4.76	0	100,000	-1.5
12/11/2015	4.80	194,790	4.83	4.83	4.73	10,000	80,700	-1.1
11/11/2015	4.83	78,320	4.80	4.83	4.76	0	22,000	-0.3
10/11/2015	4.80	122,670	4.76	4.83	4.80	0	0	0
09/11/2015	4.76	408,590	4.86	4.86	4.76	3,000	100,000	-1.5
06/11/2015	4.86	245,370	4.89	4.92	4.83	0	0	0
05/11/2015	4.89	264,430	4.92	4.92	4.86	0	0	0
04/11/2015	4.92	225,160	4.96	5.02	4.92	20,000	0	0.3
03/11/2015	4.96	155,940	4.96	4.99	4.92	300	0	0.0
02/11/2015	4.96	137,380	4.99	5.02	4.92	500	0	0.0
30/10/2015	4.99	161,460	5.02	5.05	4.99	0	0	0
29/10/2015	5.02	172,710	5.02	5.02	4.99	0	0	0
28/10/2015	5.02	112,050	5.02	5.02	4.96	0	0	0
27/10/2015	5.02	65,600	5.02	5.02	4.99	1,000	0	0.0
26/10/2015	5.02	304,690	4.99	5.08	5.02	0	15,050	-0.2
23/10/2015	4.99	283,570	5.05	5.05	4.99	11,000	0	0.2
22/10/2015	5.05	90,900	4.99	5.05	4.99	0	0	0
21/10/2015	4.99	144,390	4.99	5.05	4.99	0	15,000	-0.2
20/10/2015	4.99	275,070	5.08	5.08	4.99	0	0	0
19/10/2015	5.08	268,150	5.12	5.12	5.05	0	0	0
16/10/2015	5.12	329,590	5.12	5.15	5.08	0	0	0
15/10/2015	5.12	106,750	5.12	5.15	5.08	0	0	0
14/10/2015	5.12	117,630	5.18	5.18	5.08	810	0	0.0
13/10/2015	5.18	359,120	5.18	5.18	5.12	132,250	0	2.1
12/10/2015	5.18	245,860	5.21	5.21	5.12	26,000	0	0.4
09/10/2015	5.21	268,390	5.15	5.24	5.15	0	0	0
08/10/2015	5.15	476,460	5.21	5.24	5.15	60,000	265,000	-3.3
07/10/2015	5.21	249,460	5.24	5.34	5.21	0	1,130	-0.0
06/10/2015	5.24	288,860	5.18	5.28	5.21	30,000	0	0.5
05/10/2015	5.18	542,290	5.08	5.21	5.08	53,260	0	0.8
02/10/2015	5.08	355,470	4.99	5.12	4.99	203,080	0	3.2
01/10/2015	4.99	79,040	4.99	5.05	4.99	100	0	0.0
30/09/2015	4.99	44,470	5.05	5.05	4.99	0	0	0
29/09/2015	5.05	140,490	5.08	5.08	4.99	30,000	0	0.5
28/09/2015	5.08	161,570	5.12	5.12	5.02	26,910	28,850	-0.0
25/09/2015	5.12	81,000	5.12	5.12	5.05	0	0	0
24/09/2015	5.12	204,040	5.12	5.15	5.12	20,000	0	0.3
23/09/2015	5.12	120,410	5.12	5.12	5.05	17,000	1,000	0.3
22/09/2015	5.12	130,660	5.12	5.15	5.05	500	190	0.0
21/09/2015	5.12	50,460	5.12	5.15	5.08	30,520	0	0.5
18/09/2015	5.12	291,740	5.12	5.18	5.08	117,660	0	1.9
17/09/2015	5.12	506,530	4.99	5.12	4.99	319,300	0	5.0
16/09/2015	4.99	202,780	4.99	4.99	4.92	0	0	0

Page:
<<
22
23
24
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-28)	-1.50	-5.67%	12,342,500	-400	-0.0	24.30 27.50 24.95
2 tháng (2024-09-26)	-1.70	-6.38%	40,408,700	-14,300	-0.4	24.30 28.30 24.95
3 tháng (2024-08-27)	-2.90	-10.41%	54,312,200	-14,900	-0.4	24.30 28.30 24.95
6 tháng (2024-05-29)	-5.30	-17.52%	139,830,200	-41,700	-1.2	24.15 31 24.95
12 tháng (2023-12-01)	-0.90	-3.48%	220,906,400	-235,080	-6.5	23 31 24.95
24 tháng (2022-12-06)	14	127.84%	397,776,800	-668,615	-20.3	9.97 31.30 24.95
36 tháng (2021-12-13)	7.27	41.13%	645,764,000	-5,012,156	-259.5	7.77 38.17 24.95
60 tháng (2019-12-23)	21.29	581.63%	1,454,923,470	-15,231,956	-397.0	3.11 38.17 24.95

Tổng Công ty cổ phần Dịch vụ Tổng hợp Dầu khí (pet)

THỐNG KÊ GIAO DỊCH