Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/09/2015	4.74	81,030	4.74	4.80	4.71	1,000	0	0.0
08/09/2015	4.74	125,730	4.71	4.74	4.68	0	0	0
07/09/2015	4.71	60,460	4.74	4.74	4.65	0	0	0
04/09/2015	4.74	222,980	4.74	4.77	4.71	187,280	0	3.0
03/09/2015	4.74	378,930	4.68	4.74	4.62	325,590	0	5.1
01/09/2015	4.68	146,680	4.68	4.74	4.65	0	0	0
31/08/2015	4.68	152,080	4.77	4.77	4.68	0	0	0
28/08/2015	4.77	321,360	4.74	4.83	4.71	0	7,000	-0.1
27/08/2015	4.74	232,250	4.71	4.80	4.71	52,000	0	0.8
26/08/2015	4.71	523,200	4.53	4.77	4.53	81,550	0	1.3
25/08/2015	4.53	614,620	4.53	4.68	4.38	0	8,330	-0.1
24/08/2015	4.53	922,390	4.86	4.86	4.53	4,100	0	0.1
21/08/2015	4.86	798,150	4.86	4.86	4.68	222,040	1,000	3.5
20/08/2015	4.86	343,440	4.89	4.95	4.83	600	300	0.0
19/08/2015	4.89	536,960	4.92	4.95	4.86	206,260	700	3.4
18/08/2015	4.92	594,260	4.77	4.95	4.77	207,690	0	3.4
17/08/2015	4.77	377,990	4.89	4.92	4.74	20,500	0	0.3
14/08/2015	4.89	435,130	4.95	4.95	4.80	10,630	0	0.2
13/08/2015	4.95	359,560	5.01	5.01	4.89	0	0	0
12/08/2015	5.01	369,510	5.10	5.10	4.98	0	10,000	-0.2
11/08/2015	5.10	198,870	5.16	5.16	5.10	0	0	0
10/08/2015	5.16	378,970	5.13	5.16	5.10	800	950	0.0
07/08/2015	5.13	184,730	5.13	5.16	5.10	5,000	0	0.1
06/08/2015	5.13	186,590	5.25	5.25	5.13	1,000	0	0.0
05/08/2015	5.25	483,100	5.16	5.28	5.13	281,450	0	4.9
04/08/2015	5.16	300,500	5.10	5.16	5.07	184,970	0	3.1
03/08/2015: Cổ tức tiền mặt tỉ lệ: 10%
03/08/2015	5.10	680,890	5.16	5.22	5.04	0	0	0
31/07/2015	5.16	545,710	5.16	5.19	5.10	114,200	0	2.1
30/07/2015	5.16	338,340	5.16	5.22	5.16	80,400	30	1.5
29/07/2015	5.16	459,390	5.22	5.25	5.16	30,000	0	0.5
28/07/2015	5.22	619,580	5.27	5.27	5.19	175,000	0	3.2
27/07/2015	5.27	567,010	5.19	5.27	5.19	800	0	0.0
24/07/2015	5.19	546,230	5.25	5.25	5.19	11,000	950	0.2
23/07/2015	5.25	785,380	5.27	5.30	5.22	228,800	5,700	4.1
22/07/2015	5.27	673,170	5.16	5.27	5.13	312,810	0	5.8
21/07/2015	5.16	1,301,020	5.13	5.19	5.08	234,510	1,900	4.2
20/07/2015	5.13	1,076,700	5.22	5.22	4.99	0	0	0
17/07/2015	5.22	514,110	5.25	5.27	5.22	0	0	0
16/07/2015	5.25	1,184,500	5.25	5.30	5.19	0	28,360	-0.5
15/07/2015	5.25	1,815,080	5.22	5.36	5.19	0	133,930	-2.5
14/07/2015	5.22	1,000,730	5.22	5.30	5.16	0	0	0
13/07/2015	5.22	455,760	5.25	5.30	5.19	70	0	0.0
10/07/2015	5.25	904,420	5.22	5.30	5.25	150,000	900	2.8
09/07/2015	5.22	905,120	5.13	5.22	5.13	0	90	0.0
08/07/2015	5.13	852,950	5.25	5.33	5.10	500	5,000	-0.1
07/07/2015	5.25	1,642,110	5.19	5.39	5.16	0	10,000	-0.2
06/07/2015	5.19	1,299,870	5.08	5.25	5.08	10,000	6,500	0.1
03/07/2015	5.08	1,161,430	5.13	5.16	5.08	10,000	0	0.2
02/07/2015	5.13	836,480	4.96	5.16	4.96	0	11,000	-0.2
01/07/2015	4.96	337,700	4.91	4.96	4.91	800	0	0.0
30/06/2015	4.91	428,140	4.88	4.96	4.85	72,000	0	1.2
29/06/2015	4.88	701,350	4.91	4.93	4.88	0	0	0
26/06/2015	4.91	471,250	4.99	4.99	4.91	2,000	5,000	-0.1
25/06/2015	4.99	257,060	5.02	5.05	4.96	3,000	0	0.1
24/06/2015	5.02	585,600	5.05	5.08	5.02	500	3,110	0.0
23/06/2015	5.05	369,920	5.02	5.08	5.02	6,700	6,000	0.0
22/06/2015	5.02	263,890	4.99	5.05	4.96	0	0	0
19/06/2015	4.99	436,590	5.02	5.08	4.99	0	0	0
18/06/2015	5.02	299,170	4.93	5.05	4.99	0	0	0
17/06/2015	4.93	891,300	4.99	5.05	4.93	3,100	0	0.1
16/06/2015	4.99	839,020	5.19	5.22	4.99	4,000	4,400	0.0
15/06/2015	5.19	520,890	5.25	5.30	5.19	500	7,170	-0.1
12/06/2015	5.25	1,755,740	5.16	5.30	5.10	6,000	93,500	-1.6
11/06/2015	5.16	2,220,390	4.91	5.16	4.93	3,000	500	0.0
10/06/2015	4.91	447,150	4.88	4.93	4.82	0	0	0
09/06/2015	4.88	912,700	4.93	4.99	4.85	0	15,000	-0.3
08/06/2015	4.93	1,557,390	4.79	5.08	4.82	0	2,000	0.0
05/06/2015	4.79	277,780	4.79	4.82	4.73	0	0	0
04/06/2015	4.79	184,660	4.79	4.82	4.76	0	0	0
03/06/2015	4.79	282,760	4.73	4.88	4.76	2,000	0	0.0
02/06/2015	4.73	281,100	4.79	4.82	4.73	13,070	0	0.2
01/06/2015	4.79	254,920	4.82	4.85	4.76	26,930	5,000	0.4
29/05/2015	4.82	339,400	4.88	4.91	4.76	0	0	0
28/05/2015	4.88	400,730	4.85	4.93	4.82	0	0	0
27/05/2015	4.85	366,500	4.91	4.93	4.85	0	0	0
26/05/2015	4.91	827,530	4.68	4.96	4.76	0	0	0
25/05/2015	4.68	225,670	4.68	4.73	4.65	140	0	0.0
22/05/2015	4.68	429,490	4.68	4.73	4.62	210	5,000	-0.1
21/05/2015	4.68	256,910	4.73	4.73	4.62	0	5,000	-0.1
20/05/2015	4.73	247,430	4.56	4.73	4.56	0	5,000	-0.1
19/05/2015	4.56	419,660	4.48	4.59	4.45	290,000	5,000	4.6
18/05/2015	4.48	490,830	4.59	4.59	4.48	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	4.59	388,080	4.55	4.68	4.56	70,000	0	1.1
14/05/2015	4.55	818,030	4.62	4.62	4.55	11,000	9,790	0.0
13/05/2015	4.62	262,000	4.60	4.65	4.60	5,450	0	0.1
12/05/2015	4.60	299,440	4.65	4.69	4.60	20,600	0	0.4
11/05/2015	4.65	769,380	4.57	4.72	4.57	85,000	0	1.7
08/05/2015	4.57	618,180	4.57	4.60	4.57	151,610	0	2.9
07/05/2015	4.57	514,850	4.53	4.57	4.50	163,890	0	3.1
06/05/2015	4.53	679,540	4.60	4.65	4.50	8,000	0	0.2
05/05/2015	4.60	633,290	4.57	4.62	4.48	5,000	0	0.1
04/05/2015	4.57	1,010,930	4.84	4.86	4.57	3,200	0	0.1
27/04/2015	4.84	272,440	4.81	4.88	4.84	410	0	0.0
24/04/2015	4.81	438,200	4.84	4.88	4.81	0	0	0
23/04/2015	4.84	440,890	4.88	4.93	4.81	0	0	0
22/04/2015	4.88	748,430	4.84	4.91	4.86	5,000	0	0.1
21/04/2015	4.84	1,084,430	4.79	4.91	4.79	0	0	0
20/04/2015	4.79	434,630	4.79	4.81	4.77	0	0	0
17/04/2015	4.79	428,140	4.81	4.86	4.79	0	0	0
16/04/2015	4.81	1,237,410	4.77	4.96	4.79	5,000	0	0.1

Page:
<<
28
29
30
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	0.25	0.65%	8,553,400	-11,200	0	32.80 39.50 38.90
2 tháng (2026-07-20)	3.05	8.57%	18,402,000	-11,200	0	32.80 40.35 38.90
3 tháng (2026-06-22)	-13.73	-26.21%	30,333,000	-11,200	0	32.80 53.33 38.90
6 tháng (2026-03-23)	0.94	2.48%	96,810,600	-11,200	0	32.80 53.52 38.90
12 tháng (2025-09-23)	10.50	37.31%	335,627,000	-11,200	0	27.59 53.52 38.90
24 tháng (2024-09-30)	13.36	52.85%	621,587,400	-11,200	0	15.67 53.52 38.90
36 tháng (2023-10-04)	14.54	60.28%	831,419,800	-11,200	0	15.67 53.52 38.90
60 tháng (2021-10-14)	22.59	140.66%	1,339,506,400	-3,951,741	-225.5	7.29 53.52 38.90

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

THỐNG KÊ GIAO DỊCH