Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/01/2014	5.28	372,850	5.28	5.32	5.25	50,000	0	1.1
23/01/2014	5.28	136,290	5.23	5.30	5.23	5,060	0	0.1
22/01/2014	5.23	729,200	5.23	5.37	5.23	1,000	1,160	-0.0
21/01/2014	5.23	417,020	5.23	5.25	5.20	61,600	30,000	0.7
20/01/2014	5.23	514,750	5.25	5.30	5.18	69,690	0	1.5
17/01/2014	5.25	915,980	5.23	5.32	5.23	132,510	0	2.9
16/01/2014	5.23	869,640	5.25	5.28	5.15	1,800	114,000	-2.4
15/01/2014	5.25	872,750	5.32	5.35	5.25	11,070	50,000	-0.8
14/01/2014	5.32	1,302,640	5.32	5.37	5.30	0	100,000	-2.2
13/01/2014	5.32	1,050,720	5.32	5.42	5.32	90,000	390,430	-6.6
10/01/2014	5.32	1,727,470	5.30	5.52	5.32	8,000	151,640	-3.2
09/01/2014	5.30	951,090	5.23	5.30	5.25	70,710	151,000	-1.7
08/01/2014	5.23	931,080	5.06	5.23	5.03	223,000	235,110	-0.2
07/01/2014	5.06	398,390	5.10	5.18	5.06	0	97,000	-2.0
06/01/2014	5.10	362,520	4.96	5.10	4.96	0	0	0
03/01/2014	4.96	123,170	5.01	5.01	4.96	0	0	0
02/01/2014	5.01	219,120	5.06	5.10	4.98	43,480	0	0.9
31/12/2013	5.06	292,820	4.93	5.06	4.93	87,020	0	1.8
30/12/2013	4.93	609,990	5.10	5.10	4.91	1,790	0	0.0
27/12/2013	5.10	312,490	5.13	5.18	5.10	0	550	-0.0
26/12/2013	5.13	527,460	5.18	5.20	5.13	0	1,000	-0.0
25/12/2013	5.18	240,390	5.23	5.25	5.18	0	0	0
24/12/2013	5.23	446,960	5.20	5.25	5.18	550	0	0.0
23/12/2013	5.20	444,810	5.23	5.23	5.18	0	79,670	-1.7
20/12/2013	5.23	571,460	5.23	5.25	5.20	0	147,310	-3.2
19/12/2013	5.23	842,690	5.18	5.28	5.18	0	18,760	-0.4
18/12/2013	5.18	233,310	5.20	5.23	5.18	3,000	0	0.1
17/12/2013	5.20	370,190	5.20	5.23	5.18	350	0	0.0
16/12/2013	5.20	284,180	5.20	5.23	5.15	0	50,030	-1.1
13/12/2013	5.20	250,560	5.18	5.23	5.18	0	4,000	-0.1
12/12/2013	5.18	456,970	5.20	5.23	5.13	1,800	5,000	-0.1
11/12/2013	5.20	1,086,260	5.25	5.28	5.20	1,000	0	0.0
10/12/2013	5.25	635,860	5.30	5.32	5.25	0	100,000	-2.2
09/12/2013	5.30	990,450	5.32	5.37	5.30	0	311,760	-6.8
06/12/2013	5.32	644,530	5.37	5.40	5.32	0	0	0
05/12/2013	5.37	911,140	5.37	5.45	5.35	7,000	0	0.2
04/12/2013	5.37	1,161,510	5.35	5.42	5.35	0	20,000	-0.4
03/12/2013	5.35	1,158,290	5.37	5.45	5.35	23,010	0	0.5
02/12/2013	5.37	1,000,810	5.32	5.45	5.32	0	0	0
29/11/2013	5.32	712,770	5.37	5.37	5.30	200	0	0.0
28/11/2013	5.37	745,250	5.42	5.47	5.35	0	2,000	-0.0
27/11/2013	5.42	1,262,280	5.42	5.47	5.40	0	123,270	-2.8
26/11/2013	5.42	873,060	5.40	5.47	5.37	0	4,800	-0.1
25/11/2013	5.40	2,882,700	5.30	5.49	5.28	4,290	0	0.1
22/11/2013	5.30	952,140	5.28	5.30	5.20	0	274,000	-5.9
21/11/2013	5.28	2,270,650	5.30	5.49	5.28	0	100,000	-2.2
20/11/2013	5.30	935,510	5.30	5.32	5.25	32,890	326,670	-6.4
19/11/2013	5.30	896,040	5.32	5.37	5.30	0	24,010	-0.5
18/11/2013	5.32	1,485,360	5.28	5.42	5.30	0	2,100	-0.0
15/11/2013	5.28	737,870	5.18	5.30	5.20	0	0	0
14/11/2013	5.18	407,370	5.18	5.25	5.15	0	0	0
13/11/2013	5.18	372,290	5.20	5.25	5.18	500	0	0.0
12/11/2013	5.20	765,510	5.23	5.30	5.20	0	29,850	-0.6
11/11/2013	5.23	640,790	5.20	5.25	5.18	0	0	0
08/11/2013	5.20	320,160	5.23	5.23	5.18	0	100,100	-2.1
07/11/2013	5.23	1,440,440	5.20	5.32	5.18	35,180	266,200	-5.0
06/11/2013	5.20	725,840	5.25	5.28	5.20	9,700	195,590	-4.0
05/11/2013	5.25	513,420	5.18	5.25	5.15	0	600	-0.0
04/11/2013	5.18	344,090	5.15	5.20	5.15	0	500	-0.0
01/11/2013	5.15	101,310	5.13	5.18	5.13	60	0	0.0
31/10/2013	5.13	179,360	5.18	5.23	5.13	0	22,890	-0.5
30/10/2013	5.18	159,770	5.20	5.23	5.15	0	0	0
29/10/2013	5.20	559,130	5.13	5.20	5.08	0	2,000	-0.0
28/10/2013	5.13	878,510	5.28	5.28	5.13	50	0	0.0
25/10/2013	5.28	341,290	5.28	5.32	5.23	0	0	0
24/10/2013	5.28	885,750	5.40	5.42	5.28	43,560	1,000	0.9
23/10/2013	5.40	2,072,770	5.30	5.47	5.30	62,950	38,000	0.6
22/10/2013	5.30	457,760	5.25	5.35	5.25	600	300	0.0
21/10/2013	5.25	884,000	5.23	5.37	5.20	200,500	0	4.4
18/10/2013	5.23	257,000	5.25	5.28	5.20	4,180	0	0.1
17/10/2013	5.25	764,960	5.18	5.28	5.20	204,200	2,420	4.4
16/10/2013	5.18	395,530	5.13	5.20	5.10	3,510	100	0.1
15/10/2013	5.13	249,110	5.06	5.18	5.06	0	0	0
14/10/2013	5.06	183,030	5.10	5.15	5.06	0	0	0
11/10/2013	5.10	532,700	5.10	5.23	5.10	4,300	0	0.1
10/10/2013	5.10	580,120	5.23	5.23	5.10	50,000	85,520	-0.8
09/10/2013	5.23	243,590	5.28	5.28	5.20	2,000	0	0.0
08/10/2013	5.28	228,300	5.30	5.32	5.20	0	0	0
07/10/2013	5.30	352,370	5.30	5.35	5.28	16,100	0	0.4
04/10/2013	5.30	541,730	5.20	5.30	5.15	0	0	0
03/10/2013	5.20	479,700	5.18	5.20	5.10	0	12,960	-0.3
02/10/2013	5.18	660,040	5.25	5.28	5.18	15,480	15,000	0.0
01/10/2013	5.25	547,290	5.28	5.35	5.23	0	25,000	-0.5
30/09/2013	5.28	258,360	5.25	5.32	5.25	520	0	0.0
27/09/2013: Cổ tức tiền mặt tỉ lệ: 10%
27/09/2013	5.25	1,027,100	5.15	5.35	5.23	123,160	100,400	0.5
26/09/2013	5.15	641,560	5.13	5.18	5.08	73,660	0	1.6
25/09/2013	5.13	582,320	5.15	5.20	5.11	37,340	43,070	-0.1
24/09/2013	5.15	690,710	5.04	5.15	5.01	109,590	19,990	2.0
23/09/2013	5.04	447,990	4.92	5.04	4.87	24,480	2,000	0.5
20/09/2013	4.92	326,630	4.97	5.01	4.90	144,340	0	3.1
19/09/2013	4.97	536,020	4.90	5.04	4.92	97,150	0	2.1
18/09/2013	4.90	603,530	4.83	4.94	4.85	162,000	0	3.4
17/09/2013	4.83	691,630	4.76	4.87	4.74	235,000	411,770	-3.7
16/09/2013	4.76	905,920	4.85	4.97	4.76	165,590	500,100	-6.9
13/09/2013	4.85	675,930	4.78	4.92	4.76	273,400	150,000	2.6
12/09/2013	4.78	271,800	4.81	4.83	4.76	63,790	0	1.3
11/09/2013	4.81	404,550	4.76	4.87	4.76	116,820	0	2.4
10/09/2013	4.76	375,500	4.62	4.78	4.67	65,250	40	1.3
09/09/2013	4.62	401,320	4.71	4.71	4.60	100,880	0	2.0
06/09/2013	4.71	348,880	4.62	4.71	4.55	83,710	50,000	0.7

Page:
<<
27
28
29
>>

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