Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
21/04/2015	5.15	1,084,430	5.10	5.23	5.10	0	0	0
20/04/2015	5.10	434,630	5.10	5.13	5.08	0	0	0
17/04/2015	5.10	428,140	5.13	5.18	5.10	0	0	0
16/04/2015	5.13	1,237,410	5.08	5.28	5.10	5,000	0	0.1
15/04/2015	5.08	1,285,490	4.98	5.10	5.00	0	0	0
14/04/2015	4.98	141,530	5.05	5.08	4.98	10,000	0	0.2
13/04/2015	5.05	303,560	5.05	5.15	5.05	0	0	0
10/04/2015	5.05	514,440	5.10	5.15	5.03	1,000	0	0.0
09/04/2015	5.10	476,260	4.98	5.13	4.98	120	1,500	-0.0
08/04/2015	4.98	192,370	4.93	5.00	4.93	7,000	0	0.1
07/04/2015	4.93	207,610	4.85	4.93	4.85	0	17,260	-0.3
06/04/2015	4.85	396,440	4.88	4.95	4.85	14,000	161,730	-2.8
03/04/2015	4.88	242,230	4.88	4.95	4.82	0	0	0
02/04/2015	4.88	386,050	4.82	4.93	4.70	71,100	120,000	-0.9
01/04/2015	4.82	341,790	4.98	5.03	4.80	89,400	89,740	-0.0
31/03/2015	4.98	511,890	5.00	5.00	4.95	0	134,130	-2.6
30/03/2015	5.00	443,060	5.05	5.10	4.85	1,000	0	0.0
27/03/2015	5.05	436,650	5.08	5.15	5.03	10,000	50,000	-0.8
26/03/2015	5.08	586,550	5.08	5.13	5.05	0	7,000	-0.1
25/03/2015	5.08	512,870	5.21	5.23	5.08	10,000	299,190	-5.9
24/03/2015	5.21	905,130	5.28	5.28	5.18	10,000	299,190	-5.9
23/03/2015	5.28	548,640	5.38	5.38	5.26	0	0	0
20/03/2015	5.38	311,980	5.33	5.38	5.31	0	0	0
19/03/2015	5.33	297,730	5.38	5.41	5.33	0	3,500	-0.1
18/03/2015	5.38	653,970	5.36	5.38	5.31	0	1,000	-0.0
17/03/2015	5.36	539,750	5.38	5.43	5.33	50,000	0	1.1
16/03/2015	5.38	431,900	5.46	5.46	5.38	1,000	0	0.0
13/03/2015	5.46	286,180	5.43	5.51	5.46	33,000	0	0.7
12/03/2015	5.43	230,460	5.43	5.51	5.43	1,000	0	0.0
11/03/2015	5.43	269,140	5.48	5.51	5.43	0	0	0
10/03/2015	5.48	558,250	5.51	5.54	5.43	10,000	0	0.2
09/03/2015	5.51	413,070	5.59	5.61	5.48	1,000	0	0.0
06/03/2015	5.59	537,760	5.56	5.64	5.54	0	10,000	-0.2
05/03/2015	5.56	1,441,020	5.54	5.69	5.51	0	159,500	-3.5
04/03/2015	5.54	462,900	5.46	5.56	5.43	0	550	-0.0
03/03/2015	5.46	497,270	5.33	5.46	5.33	260,890	7,700	5.4
02/03/2015	5.33	409,890	5.41	5.41	5.33	0	0	0
27/02/2015	5.41	311,390	5.46	5.48	5.41	1,000	0	0.0
26/02/2015	5.46	479,050	5.46	5.51	5.43	3,000	9,930	-0.1
25/02/2015	5.46	765,680	5.43	5.48	5.41	178,000	1,020	3.8
24/02/2015	5.43	258,230	5.38	5.48	5.38	0	8,570	-0.2
13/02/2015	5.38	423,380	5.33	5.38	5.31	117,980	0	2.5
12/02/2015	5.33	970,240	5.23	5.41	5.26	86,630	0	1.8
11/02/2015	5.23	194,110	5.13	5.23	5.10	3,000	2,800	0.0
10/02/2015	5.13	330,290	5.13	5.18	5.13	500	0	0.0
09/02/2015	5.13	345,360	5.21	5.26	5.13	2,000	0	0.0

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 (2024-08-21)	-2.15	-7.52%	17,294,800	-600	-0.0	25.90 28.60 26.45
2 tháng (2024-07-22)	-1.45	-5.20%	36,146,200	-600	-0.0	24.15 28.60 26.45
3 tháng (2024-06-24)	-0.50	-1.86%	61,907,700	-15,122	-0.4	24.15 29.50 26.45
6 tháng (2024-03-25)	-1.85	-6.54%	125,132,800	-71,692	-2.0	23 31 26.45
12 tháng (2023-09-26)	0.40	1.54%	203,663,900	-296,572	-8.0	21.05 31 26.45
24 tháng (2022-10-03)	9.47	55.82%	399,556,800	-920,231	-36.5	7.77 31.30 26.45
36 tháng (2021-10-06)	10.69	67.78%	718,893,000	-4,774,348	-250.3	7.77 38.17 26.45
60 tháng (2019-10-17)	22.82	628.36%	1,415,012,480	-15,201,958	-396.5	3.11 38.17 26.45

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

THỐNG KÊ GIAO DỊCH