Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/02/2016	5.03	784,560	5.19	5.19	4.98	2,500	0	0.0
01/02/2016	5.19	869,790	5.29	5.34	5.14	0	0	0
29/01/2016	5.29	1,954,940	5.03	5.34	5.14	190,000	120,000	0.7
28/01/2016	5.03	1,727,250	5.03	5.24	5.03	28,100	0	0.3
27/01/2016	5.03	1,668,210	4.83	5.14	4.88	10,730	0	0.1
26/01/2016	4.83	1,019,640	4.98	5.03	4.77	36,000	115,530	-0.7
25/01/2016	4.98	948,690	4.67	4.98	4.83	29,000	120,600	-0.9
22/01/2016	4.67	1,981,730	4.41	4.67	4.41	380,310	730,370	-3.0
21/01/2016	4.41	727,970	4.51	4.57	4.41	141,000	251,000	-1.0
20/01/2016	4.51	1,059,580	4.72	4.72	4.51	29,000	206,280	-1.6
19/01/2016	4.72	811,030	4.57	4.72	4.57	400	63,890	-0.6
18/01/2016	4.57	1,784,240	4.88	4.88	4.57	0	162,720	-1.4
15/01/2016	4.88	757,240	5.03	5.09	4.83	3,840	243,910	-2.3
14/01/2016	5.03	492,110	5.09	5.09	4.98	2,600	68,950	-0.6
13/01/2016	5.09	739,140	5.14	5.29	5.09	0	0	0
12/01/2016	5.14	666,770	5.03	5.14	4.98	0	8,590	-0.1
11/01/2016	5.03	459,820	5.14	5.14	5.03	50,400	0	0.5
08/01/2016	5.14	523,200	5.19	5.19	5.09	77,450	10,730	0.7
07/01/2016	5.19	1,177,290	5.40	5.40	5.14	115,870	0	1.2
06/01/2016	5.40	982,820	5.24	5.45	5.19	134,980	0	1.4
05/01/2016	5.24	696,520	5.24	5.29	5.19	0	0	0
04/01/2016	5.24	970,490	5.29	5.40	5.14	0	0	0
31/12/2015	5.29	855,170	5.45	5.55	5.29	0	0	0
30/12/2015	5.45	1,031,370	5.45	5.60	5.40	0	0	0
29/12/2015	5.45	2,533,950	5.14	5.45	5.09	222,500	0	2.3
28/12/2015	5.14	1,011,950	5.19	5.29	5.14	96,760	80,000	0.2
25/12/2015	5.19	2,206,000	4.93	5.19	4.88	32,860	0	0.3
24/12/2015	4.93	509,730	4.88	4.98	4.83	1,500	200,000	-1.9
23/12/2015	4.88	1,085,840	4.98	4.98	4.88	306,640	241,140	0.6
22/12/2015	4.98	878,690	4.93	5.09	4.88	259,900	0	2.5
21/12/2015	4.93	2,058,020	4.67	4.93	4.67	476,120	1,046,280	-5.1
18/12/2015	4.67	3,395,490	4.98	4.98	4.67	450,810	3,254,100	-25.5
17/12/2015	4.98	377,190	4.93	4.98	4.93	70,000	40,000	0.3
16/12/2015	4.93	480,360	4.98	5.03	4.93	0	93,400	-0.9
15/12/2015	4.98	677,970	4.83	5.03	4.88	0	135,000	-1.3
14/12/2015	4.83	570,860	5.03	5.03	4.83	0	166,190	-1.6
11/12/2015	5.03	405,000	5.03	5.14	4.98	0	189,950	-1.8
10/12/2015	5.03	337,830	5.09	5.14	5.03	0	120,000	-1.2
09/12/2015	5.09	711,950	5.24	5.29	5.09	10,000	571,580	-5.6
08/12/2015	5.24	355,440	5.19	5.29	5.09	96,400	52,500	0.4
07/12/2015	5.19	516,090	5.24	5.29	5.14	0	198,850	-2.0
04/12/2015	5.24	473,440	5.24	5.34	5.19	100,000	0	1.0
03/12/2015	5.24	398,290	5.29	5.34	5.24	0	88,740	-0.9
02/12/2015	5.29	438,750	5.29	5.40	5.29	0	59,140	-0.6
01/12/2015	5.29	450,220	5.34	5.40	5.29	0	88,770	-0.9
30/11/2015	5.34	684,900	5.50	5.50	5.34	10,000	30,000	-0.2
27/11/2015	5.50	404,420	5.55	5.66	5.50	4,000	88,830	-0.9
26/11/2015	5.55	854,700	5.55	5.71	5.55	5,000	30,000	-0.3
25/11/2015	5.55	659,070	5.55	5.60	5.50	30,000	102,180	-0.8
24/11/2015	5.55	474,340	5.55	5.66	5.50	100	19,100	-0.2
23/11/2015	5.55	873,660	5.55	5.66	5.55	41,100	0	0.4
20/11/2015	5.55	1,296,920	5.50	5.60	5.45	15,000	0	0.2
19/11/2015	5.50	283,640	5.55	5.60	5.50	0	13,650	-0.1
18/11/2015	5.55	440,210	5.60	5.66	5.55	83,360	65,950	0.2
17/11/2015	5.60	605,100	5.55	5.71	5.60	10,000	58,860	-0.5
16/11/2015	5.55	224,880	5.66	5.66	5.55	32,690	0	0.4
13/11/2015	5.66	153,140	5.66	5.66	5.60	0	0	0
12/11/2015	5.66	578,410	5.66	5.71	5.55	10,000	70,050	-0.7
11/11/2015	5.66	321,280	5.71	5.76	5.66	0	10,000	-0.1
10/11/2015	5.71	289,600	5.71	5.81	5.66	300	0	0.0
09/11/2015	5.71	583,730	5.76	5.81	5.66	29,660	28,210	0.0
06/11/2015	5.76	575,170	5.86	5.92	5.76	5,000	23,320	-0.2
05/11/2015	5.86	282,030	5.92	5.92	5.86	0	13,150	-0.1
04/11/2015	5.92	519,420	5.86	6.02	5.92	61,060	5,000	0.6
03/11/2015	5.86	525,800	5.81	5.92	5.81	20,200	21,660	-0.0
02/11/2015	5.81	923,950	5.86	6.02	5.81	5,000	44,370	-0.4
30/10/2015	5.86	513,760	5.92	5.97	5.81	0	24,000	-0.3
29/10/2015	5.92	1,038,690	5.86	6.02	5.92	5,000	58,670	-0.6
28/10/2015	5.86	401,510	5.92	5.92	5.86	0	19,410	-0.2
27/10/2015	5.92	543,170	5.92	5.92	5.81	4,000	0	0.0
26/10/2015	5.92	475,260	5.97	6.02	5.92	91,540	0	1.0
23/10/2015	5.97	786,280	5.97	6.02	5.86	3,200	0	0.0
22/10/2015	5.97	1,001,640	5.76	5.97	5.71	51,680	350,000	-3.3
21/10/2015	5.76	1,018,710	5.81	5.86	5.76	0	481,260	-5.4
20/10/2015	5.81	1,241,640	5.97	5.97	5.76	0	320,510	-3.6
19/10/2015	5.97	284,980	5.97	6.07	5.97	20,800	0	0.2
16/10/2015	5.97	709,490	5.97	6.07	5.97	0	57,470	-0.7
15/10/2015	5.97	823,230	6.07	6.07	5.97	29,650	0	0.3
14/10/2015	6.07	661,920	5.97	6.07	5.86	110,000	4,340	1.2
13/10/2015	5.97	860,840	6.12	6.12	5.97	88,950	0	1.0
12/10/2015	6.12	677,000	6.07	6.17	6.02	187,800	0	2.2
09/10/2015	6.07	1,659,670	6.02	6.28	6.02	88,950	0	1.0
08/10/2015	6.02	1,263,410	5.92	6.12	5.86	199,840	3,500	2.3
07/10/2015	5.92	1,952,900	5.86	6.12	5.92	250,840	8,600	2.8
06/10/2015	5.86	2,391,020	5.50	5.86	5.66	792,380	20,200	8.7
05/10/2015	5.50	863,130	5.34	5.50	5.34	179,150	37,930	1.5
02/10/2015	5.34	297,830	5.34	5.40	5.29	0	89,340	-0.9
01/10/2015	5.34	303,790	5.40	5.45	5.34	5,280	20,000	-0.2
30/09/2015	5.40	1,012,010	5.29	5.40	5.24	51,130	724,520	-6.9
29/09/2015	5.29	587,050	5.34	5.34	5.24	0	232,000	-2.4
28/09/2015	5.34	281,110	5.40	5.45	5.34	0	33,980	-0.4
25/09/2015	5.40	200,440	5.45	5.50	5.40	0	0	0
24/09/2015	5.45	234,400	5.50	5.55	5.45	10,000	0	0.1
23/09/2015	5.50	392,250	5.50	5.50	5.40	12,000	0	0.1
22/09/2015	5.50	466,900	5.55	5.66	5.50	37,110	0	0.4
21/09/2015	5.55	849,640	5.40	5.66	5.40	77,090	0	0.8
18/09/2015	5.40	970,890	5.34	5.50	5.34	239,730	378,580	-1.4
17/09/2015	5.34	335,780	5.24	5.45	5.29	0	0	0
16/09/2015	5.24	323,020	5.24	5.40	5.24	0	0	0
15/09/2015	5.24	510,060	5.29	5.34	5.24	0	180,240	-1.8

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 (2024-10-23)	-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