Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/04/2015	4.77	1,285,490	4.67	4.79	4.69	0	0	0
14/04/2015	4.67	141,530	4.74	4.77	4.67	10,000	0	0.2
13/04/2015	4.74	303,560	4.74	4.84	4.74	0	0	0
10/04/2015	4.74	514,440	4.79	4.84	4.72	1,000	0	0.0
09/04/2015	4.79	476,260	4.67	4.81	4.67	120	1,500	0.0
08/04/2015	4.67	192,370	4.62	4.69	4.62	7,000	0	0.1
07/04/2015	4.62	207,610	4.55	4.62	4.55	0	17,260	-0.3
06/04/2015	4.55	396,440	4.57	4.65	4.55	14,000	161,730	-2.8
03/04/2015	4.57	242,230	4.57	4.65	4.53	0	0	0
02/04/2015	4.57	386,050	4.53	4.62	4.41	71,100	120,000	-0.9
01/04/2015	4.53	341,790	4.67	4.72	4.50	89,400	89,740	0.0
31/03/2015	4.67	511,890	4.69	4.69	4.65	0	134,130	-2.6
30/03/2015	4.69	443,060	4.74	4.79	4.55	1,000	0	0.0
27/03/2015	4.74	436,650	4.77	4.84	4.72	10,000	50,000	-0.8
26/03/2015	4.77	586,550	4.77	4.81	4.74	0	7,000	-0.1
25/03/2015	4.77	512,870	4.88	4.91	4.77	10,000	299,190	-5.9
24/03/2015	4.88	905,130	4.96	4.96	4.86	10,000	299,190	-5.9
23/03/2015	4.96	548,640	5.05	5.05	4.93	0	0	0
20/03/2015	5.05	311,980	5.00	5.05	4.98	0	0	0
19/03/2015	5.00	297,730	5.05	5.07	5.00	0	3,500	-0.1
18/03/2015	5.05	653,970	5.03	5.05	4.98	0	1,000	0.0
17/03/2015	5.03	539,750	5.05	5.10	5.00	50,000	0	1.1
16/03/2015	5.05	431,900	5.12	5.12	5.05	1,000	0	0.0
13/03/2015	5.12	286,180	5.10	5.17	5.12	33,000	0	0.7
12/03/2015	5.10	230,460	5.10	5.17	5.10	1,000	0	0.0
11/03/2015	5.10	269,140	5.15	5.17	5.10	0	0	0
10/03/2015	5.15	558,250	5.17	5.19	5.10	10,000	0	0.2
09/03/2015	5.17	413,070	5.24	5.27	5.15	1,000	0	0.0
06/03/2015	5.24	537,760	5.22	5.29	5.19	0	10,000	-0.2
05/03/2015	5.22	1,441,020	5.19	5.34	5.17	0	159,500	-3.5
04/03/2015	5.19	462,900	5.12	5.22	5.10	0	550	0.0
03/03/2015	5.12	497,270	5.00	5.12	5.00	260,890	7,700	5.4
02/03/2015	5.00	409,890	5.07	5.07	5.00	0	0	0
27/02/2015	5.07	311,390	5.12	5.15	5.07	1,000	0	0.0
26/02/2015	5.12	479,050	5.12	5.17	5.10	3,000	9,930	-0.1
25/02/2015	5.12	765,680	5.10	5.15	5.07	178,000	1,020	3.8
24/02/2015	5.10	258,230	5.05	5.15	5.05	0	8,570	-0.2
13/02/2015	5.05	423,380	5.00	5.05	4.98	117,980	0	2.5
12/02/2015	5.00	970,240	4.91	5.07	4.93	86,630	0	1.8
11/02/2015	4.91	194,110	4.81	4.91	4.79	3,000	2,800	0.0
10/02/2015	4.81	330,290	4.81	4.86	4.81	500	0	0.0
09/02/2015	4.81	345,360	4.88	4.93	4.81	2,000	0	0.0
06/02/2015	4.88	427,660	4.86	4.93	4.86	10,000	0	0.2
05/02/2015	4.86	160,750	4.86	4.93	4.86	0	0	0
04/02/2015	4.86	909,310	4.86	4.91	4.84	0	160	0.0
03/02/2015	4.86	709,580	4.86	4.98	4.86	300	0	0.0
02/02/2015	4.86	123,150	4.91	4.98	4.86	29,500	0	0.6
30/01/2015	4.91	1,151,400	4.88	5.03	4.88	700	0	0.0
29/01/2015	4.88	488,060	4.96	4.96	4.86	0	0	0
28/01/2015	4.96	497,740	4.98	5.00	4.91	0	0	0
27/01/2015	4.98	995,660	5.05	5.10	4.93	0	2,830	-0.1
26/01/2015	5.05	363,560	5.07	5.12	5.05	0	0	0
23/01/2015	5.07	836,870	5.05	5.15	5.05	1,000	31,000	-0.6
22/01/2015	5.05	561,560	5.07	5.12	5.00	3,000	38,000	-0.7
21/01/2015	5.07	289,740	5.10	5.12	5.05	0	0	0
20/01/2015	5.10	446,620	5.10	5.15	5.05	0	120,000	-2.5
19/01/2015	5.10	763,720	5.19	5.27	5.05	0	0	0
16/01/2015	5.19	648,630	5.29	5.34	5.19	1,500	0	0.0
15/01/2015	5.29	2,373,650	5.05	5.36	5.07	0	0	0
14/01/2015	5.05	1,223,560	5.03	5.17	4.98	80,000	90,500	-0.2
13/01/2015	5.03	762,730	5.05	5.10	4.98	0	0	0
12/01/2015	5.05	2,460,530	4.91	5.15	5.00	3,700	600	0.1
09/01/2015	4.91	896,600	4.81	4.98	4.79	0	17,000	-0.4
08/01/2015	4.81	459,630	4.86	4.96	4.79	0	0	0
07/01/2015	4.86	1,299,600	4.91	4.96	4.86	0	0	0
06/01/2015	4.91	446,100	4.93	4.93	4.79	0	2,700	-0.1
05/01/2015	4.93	594,550	4.93	5.03	4.91	0	0	0
31/12/2014	4.93	1,228,760	4.69	4.98	4.72	132,000	0	2.7
30/12/2014	4.69	624,150	4.53	4.72	4.48	3,000	0	0.1
29/12/2014	4.53	931,550	4.69	4.81	4.53	9,800	4,500	0.1
26/12/2014	4.69	419,960	4.84	4.86	4.69	0	0	0
25/12/2014	4.84	811,690	4.98	4.98	4.79	0	0	0
24/12/2014	4.98	389,550	4.98	5.05	4.98	0	0	0
23/12/2014	4.98	782,990	5.07	5.15	4.88	156,290	0	3.3
22/12/2014	5.07	1,132,270	4.77	5.07	4.77	148,510	7,000	2.9
19/12/2014	4.77	1,004,620	4.84	5.00	4.72	165,500	0	3.3
18/12/2014	4.84	1,490,600	4.53	4.84	4.57	80,200	2,000	1.6
17/12/2014	4.53	2,735,600	4.86	4.96	4.53	1,300	0	0.0
16/12/2014	4.86	1,220,650	5.22	5.22	4.86	51,510	32,000	0.4
15/12/2014	5.22	399,620	5.24	5.31	5.22	0	0	0
12/12/2014	5.24	519,150	5.29	5.31	5.22	0	0	0
11/12/2014	5.29	613,680	5.38	5.41	5.24	1,000	6,000	-0.1
10/12/2014	5.38	1,010,610	5.22	5.38	5.07	1,500	6,800	-0.1
09/12/2014	5.22	3,188,390	5.60	5.60	5.22	255,100	3,210	5.8
08/12/2014	5.60	961,490	5.65	5.77	5.60	145,500	4,200	3.3
05/12/2014	5.65	1,170,460	5.77	5.77	5.62	0	0	0
04/12/2014	5.77	1,092,520	5.81	5.84	5.72	314,470	0	7.6
03/12/2014	5.81	1,102,020	5.72	5.81	5.72	185,530	1,000	4.5
02/12/2014	5.72	1,368,900	5.65	5.79	5.69	0	0	0
01/12/2014	5.65	1,036,880	5.62	5.77	5.62	0	0	0
28/11/2014	5.62	2,960,010	5.58	5.77	5.53	3,000	471,380	-11.1
27/11/2014	5.58	2,127,120	5.58	5.60	5.48	0	24,500	-0.6
26/11/2014	5.58	2,835,910	5.74	5.79	5.50	1,000	0	0.0
25/11/2014	5.74	1,374,380	5.77	5.91	5.69	32,000	0	0.8
24/11/2014	5.77	1,554,510	5.88	5.88	5.67	0	2,600	-0.1
21/11/2014	5.88	3,093,770	6.19	6.31	5.88	0	1,000	0.0
20/11/2014	6.19	4,158,780	5.81	6.19	5.84	3,800	260,100	-6.5
19/11/2014	5.81	3,782,940	5.60	5.88	5.55	0	8,500	-0.2
18/11/2014	5.60	2,167,200	5.50	5.67	5.48	7,000	0	0.2
17/11/2014	5.50	773,350	5.58	5.58	5.46	0	0	0

Page:
<<
29
30
31
>>

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