Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/09/2015	4.99	107,480	4.99	4.99	4.96	0	0	0
14/09/2015	4.99	52,340	5.02	5.02	4.92	0	0	0
11/09/2015	5.02	142,910	5.05	5.05	4.99	12,000	0	0.2
10/09/2015	5.05	59,170	5.05	5.05	4.99	1,000	0	0.0
09/09/2015	5.05	81,030	5.05	5.12	5.02	1,000	0	0.0
08/09/2015	5.05	125,730	5.02	5.05	4.99	0	0	0
07/09/2015	5.02	60,460	5.05	5.05	4.96	0	0	0
04/09/2015	5.05	222,980	5.05	5.08	5.02	187,280	0	3.0
03/09/2015	5.05	378,930	4.99	5.05	4.92	325,590	0	5.1
01/09/2015	4.99	146,680	4.99	5.05	4.96	0	0	0
31/08/2015	4.99	152,080	5.08	5.08	4.99	0	0	0
28/08/2015	5.08	321,360	5.05	5.15	5.02	0	7,000	-0.1
27/08/2015	5.05	232,250	5.02	5.12	5.02	52,000	0	0.8
26/08/2015	5.02	523,200	4.83	5.08	4.83	81,550	0	1.3
25/08/2015	4.83	614,620	4.83	4.99	4.67	0	8,330	-0.1
24/08/2015	4.83	922,390	5.18	5.18	4.83	4,100	0	0.1
21/08/2015	5.18	798,150	5.18	5.18	4.99	222,040	1,000	3.5
20/08/2015	5.18	343,440	5.21	5.28	5.15	600	300	0.0
19/08/2015	5.21	536,960	5.24	5.28	5.18	206,260	700	3.4
18/08/2015	5.24	594,260	5.08	5.28	5.08	207,690	0	3.4
17/08/2015	5.08	377,990	5.21	5.24	5.05	20,500	0	0.3
14/08/2015	5.21	435,130	5.28	5.28	5.12	10,630	0	0.2
13/08/2015	5.28	359,560	5.34	5.34	5.21	0	0	0
12/08/2015	5.34	369,510	5.44	5.44	5.31	0	10,000	-0.2
11/08/2015	5.44	198,870	5.50	5.50	5.44	0	0	0
10/08/2015	5.50	378,970	5.47	5.50	5.44	800	950	-0.0
07/08/2015	5.47	184,730	5.47	5.50	5.44	5,000	0	0.1
06/08/2015	5.47	186,590	5.60	5.60	5.47	1,000	0	0.0
05/08/2015	5.60	483,100	5.50	5.63	5.47	281,450	0	4.9
04/08/2015	5.50	300,500	5.44	5.50	5.40	184,970	0	3.1
03/08/2015: Cổ tức tiền mặt tỉ lệ: 10%
03/08/2015	5.44	680,890	5.50	5.56	5.37	0	0	0
31/07/2015	5.50	545,710	5.50	5.53	5.44	114,200	0	2.1
30/07/2015	5.50	338,340	5.50	5.56	5.50	80,400	30	1.5
29/07/2015	5.50	459,390	5.56	5.59	5.50	30,000	0	0.5
28/07/2015	5.56	619,580	5.62	5.62	5.53	175,000	0	3.2
27/07/2015	5.62	567,010	5.53	5.62	5.53	800	0	0.0
24/07/2015	5.53	546,230	5.59	5.59	5.53	11,000	950	0.2
23/07/2015	5.59	785,380	5.62	5.65	5.56	228,800	5,700	4.1
22/07/2015	5.62	673,170	5.50	5.62	5.47	312,810	0	5.8
21/07/2015	5.50	1,301,020	5.47	5.53	5.41	234,510	1,900	4.2
20/07/2015	5.47	1,076,700	5.56	5.56	5.32	0	0	0
17/07/2015	5.56	514,110	5.59	5.62	5.56	0	0	0
16/07/2015	5.59	1,184,500	5.59	5.65	5.53	0	28,360	-0.5
15/07/2015	5.59	1,815,080	5.56	5.71	5.53	0	133,930	-2.5
14/07/2015	5.56	1,000,730	5.56	5.65	5.50	0	0	0
13/07/2015	5.56	455,760	5.59	5.65	5.53	70	0	0.0
10/07/2015	5.59	904,420	5.56	5.65	5.59	150,000	900	2.8
09/07/2015	5.56	905,120	5.47	5.56	5.47	0	90	-0.0
08/07/2015	5.47	852,950	5.59	5.68	5.44	500	5,000	-0.1
07/07/2015	5.59	1,642,110	5.53	5.74	5.50	0	10,000	-0.2
06/07/2015	5.53	1,299,870	5.41	5.59	5.41	10,000	6,500	0.1
03/07/2015	5.41	1,161,430	5.47	5.50	5.41	10,000	0	0.2
02/07/2015	5.47	836,480	5.29	5.50	5.29	0	11,000	-0.2
01/07/2015	5.29	337,700	5.23	5.29	5.23	800	0	0.0
30/06/2015	5.23	428,140	5.20	5.29	5.17	72,000	0	1.2
29/06/2015	5.20	701,350	5.23	5.26	5.20	0	0	0
26/06/2015	5.23	471,250	5.32	5.32	5.23	2,000	5,000	-0.1
25/06/2015	5.32	257,060	5.35	5.38	5.29	3,000	0	0.1
24/06/2015	5.35	585,600	5.38	5.41	5.35	500	3,110	-0.0
23/06/2015	5.38	369,920	5.35	5.41	5.35	6,700	6,000	0.0
22/06/2015	5.35	263,890	5.32	5.38	5.29	0	0	0
19/06/2015	5.32	436,590	5.35	5.41	5.32	0	0	0
18/06/2015	5.35	299,170	5.26	5.38	5.32	0	0	0
17/06/2015	5.26	891,300	5.32	5.38	5.26	3,100	0	0.1
16/06/2015	5.32	839,020	5.53	5.56	5.32	4,000	4,400	-0.0
15/06/2015	5.53	520,890	5.59	5.65	5.53	500	7,170	-0.1
12/06/2015	5.59	1,755,740	5.50	5.65	5.44	6,000	93,500	-1.6
11/06/2015	5.50	2,220,390	5.23	5.50	5.26	3,000	500	0.0
10/06/2015	5.23	447,150	5.20	5.26	5.14	0	0	0
09/06/2015	5.20	912,700	5.26	5.32	5.17	0	15,000	-0.3
08/06/2015	5.26	1,557,390	5.11	5.41	5.14	0	2,000	-0.0
05/06/2015	5.11	277,780	5.11	5.14	5.05	0	0	0
04/06/2015	5.11	184,660	5.11	5.14	5.08	0	0	0
03/06/2015	5.11	282,760	5.05	5.20	5.08	2,000	0	0.0
02/06/2015	5.05	281,100	5.11	5.14	5.05	13,070	0	0.2
01/06/2015	5.11	254,920	5.14	5.17	5.08	26,930	5,000	0.4
29/05/2015	5.14	339,400	5.20	5.23	5.08	0	0	0
28/05/2015	5.20	400,730	5.17	5.26	5.14	0	0	0
27/05/2015	5.17	366,500	5.23	5.26	5.17	0	0	0
26/05/2015	5.23	827,530	4.99	5.29	5.08	0	0	0
25/05/2015	4.99	225,670	4.99	5.05	4.96	140	0	0.0
22/05/2015	4.99	429,490	4.99	5.05	4.93	210	5,000	-0.1
21/05/2015	4.99	256,910	5.05	5.05	4.93	0	5,000	-0.1
20/05/2015	5.05	247,430	4.86	5.05	4.86	0	5,000	-0.1
19/05/2015	4.86	419,660	4.77	4.90	4.74	290,000	5,000	4.6
18/05/2015	4.77	490,830	4.90	4.90	4.77	39,490	0	0.6
15/05/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/19 (Volume + 19%, Ratio=0.19)
15/05/2015	4.90	388,080	4.85	4.99	4.86	70,000	0	1.1
14/05/2015	4.85	818,030	4.93	4.93	4.85	11,000	9,790	0.0
13/05/2015	4.93	262,000	4.90	4.95	4.90	5,450	0	0.1
12/05/2015	4.90	299,440	4.95	5.00	4.90	20,600	0	0.4
11/05/2015	4.95	769,380	4.88	5.03	4.88	85,000	0	1.7
08/05/2015	4.88	618,180	4.88	4.90	4.88	151,610	0	2.9
07/05/2015	4.88	514,850	4.82	4.88	4.80	163,890	0	3.1
06/05/2015	4.82	679,540	4.90	4.95	4.80	8,000	0	0.2
05/05/2015	4.90	633,290	4.88	4.93	4.77	5,000	0	0.1
04/05/2015	4.88	1,010,930	5.15	5.18	4.88	3,200	0	0.1
27/04/2015	5.15	272,440	5.13	5.21	5.15	410	0	0.0
24/04/2015	5.13	438,200	5.15	5.21	5.13	0	0	0
23/04/2015	5.15	440,890	5.21	5.26	5.13	0	0	0
22/04/2015	5.21	748,430	5.15	5.23	5.18	5,000	0	0.1

Page:
<<
23
24
25
>>

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)	-2.75	-10%	16,964,700	-400	-0.0	24.30 27.50 24.75
2 tháng (2024-09-23)	-1.75	-6.60%	41,826,300	-14,300	-0.4	24.30 28.30 24.75
3 tháng (2024-08-26)	-3.10	-11.13%	54,755,400	-14,900	-0.4	24.30 28.30 24.75
6 tháng (2024-05-27)	-3.40	-12.08%	142,585,100	-41,700	-1.2	24.15 31 24.75
12 tháng (2023-11-28)	0.35	1.43%	223,887,200	-248,180	-6.8	23 31 24.75
24 tháng (2022-12-05)	12.98	110.33%	399,391,900	-668,649	-20.3	9.97 31.30 24.75
36 tháng (2021-12-08)	7.86	46.53%	648,330,100	-5,017,756	-259.7	7.77 38.17 24.75
60 tháng (2019-12-19)	21.09	577.05%	1,454,813,920	-15,230,956	-397.0	3.11 38.17 24.75

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

THỐNG KÊ GIAO DỊCH