Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/12/2011	4.33	33,400	4.43	4.43	4.30	4,000	0	0.1
06/12/2011	4.43	109,400	4.53	4.62	4.33	0	0	0
05/12/2011	4.53	73,700	4.33	4.56	4.33	0	0	0
02/12/2011	4.33	18,400	4.26	4.33	4.23	0	0	0
01/12/2011	4.26	47,800	4.13	4.39	4.20	0	1,800	-0.0
30/11/2011	4.13	117,200	4.33	4.43	4.13	0	77,400	-1.0
29/11/2011	4.33	46,500	4.30	4.49	4.33	0	0	0
28/11/2011	4.30	101,300	4.30	4.43	4.30	0	82,400	-1.1
25/11/2011	4.30	41,000	4.33	4.33	4.26	200	0	0.0
24/11/2011	4.33	27,400	4.39	4.46	4.30	0	3,500	-0.0
23/11/2011	4.39	54,700	4.23	4.39	4.30	23,600	11,800	0.2
22/11/2011	4.23	145,300	4.36	4.36	4.17	54,200	167,000	-1.5
21/11/2011	4.36	121,900	4.43	4.46	4.13	0	70,300	-0.9
18/11/2011	4.43	78,800	4.46	4.46	4.39	0	20,000	-0.3
17/11/2011	4.46	31,500	4.66	4.66	4.46	0	0	0
16/11/2011	4.66	93,800	4.46	4.66	4.43	39,900	0	0.5
15/11/2011	4.46	116,000	4.46	4.46	4.36	39,900	47,400	-0.1
14/11/2011	4.46	71,500	4.53	4.56	4.43	40,100	39,900	0.0
11/11/2011	4.53	55,800	4.59	4.59	4.53	0	0	0
10/11/2011	4.59	70,000	4.59	4.62	4.53	0	0	0
09/11/2011	4.59	147,900	4.56	4.72	4.56	300	33,500	-0.5
08/11/2011	4.56	94,100	4.53	4.59	4.49	0	30,000	-0.4
07/11/2011	4.53	105,000	4.62	4.66	4.53	2,700	30,000	-0.4
04/11/2011	4.62	82,900	4.66	4.72	4.62	0	55,800	-0.8
03/11/2011	4.66	224,900	4.79	4.79	4.66	2,500	124,700	-1.7
02/11/2011	4.79	236,400	4.89	4.92	4.76	3,800	211,800	-3.0
01/11/2011	4.89	67,400	4.92	4.92	4.85	3,200	50,000	-0.7
31/10/2011	4.92	139,300	5.05	5.12	4.89	2,500	85,100	-1.3
28/10/2011	5.05	288,800	4.95	5.15	4.95	3,200	210,000	-3.2
27/10/2011	4.95	19,400	5.02	5.02	4.92	41,900	39,900	0.0
26/10/2011	5.02	50,700	4.92	5.02	4.76	42,200	0	0.6
25/10/2011	4.92	24,000	4.95	4.95	4.89	35,100	33,800	0.0
24/10/2011	4.95	21,600	4.95	5.08	4.95	0	0	0
21/10/2011	4.95	169,700	4.92	5.02	4.89	0	152,300	-2.3
20/10/2011	4.92	124,800	4.95	4.95	4.85	2,000	114,100	-1.7
19/10/2011	4.95	66,700	4.92	4.98	4.89	1,000	30,000	-0.4
18/10/2011	4.92	271,200	5.05	5.05	4.92	2,500	251,000	-3.8
17/10/2011	5.05	31,400	5.08	5.12	5.02	100	1,500	-0.0
14/10/2011	5.08	34,900	5.15	5.15	5.05	0	30,000	-0.5
13/10/2011	5.15	48,300	5.05	5.15	5.02	7,800	26,000	-0.3
12/10/2011	5.05	59,900	5.05	5.12	4.98	400	0	0.0
11/10/2011	5.05	139,600	5.12	5.31	5.05	18,500	39,900	-0.3
10/10/2011	5.12	31,300	5.12	5.12	5.08	0	0	0
07/10/2011	5.12	115,300	5.15	5.18	5.08	6,000	79,800	-1.1
06/10/2011	5.15	190,900	5.02	5.15	5.02	0	159,600	-2.5
05/10/2011	5.02	160,200	5.08	5.12	5.02	0	119,700	-1.8
04/10/2011	5.08	155,800	5.18	5.18	5.02	500	109,800	-1.7
03/10/2011	5.18	198,500	5.28	5.28	5.12	41,500	145,100	-1.6
30/09/2011	5.28	228,000	5.41	5.41	5.21	1,000	81,500	-1.3
29/09/2011	5.41	177,100	5.54	5.54	5.35	45,900	91,200	-0.7
28/09/2011	5.54	15,800	5.54	5.67	5.51	200	0	0.0
27/09/2011	5.54	131,000	5.51	5.58	5.48	39,900	21,000	0.3
26/09/2011	5.51	75,300	5.54	5.64	5.48	18,400	40,000	-0.4
23/09/2011	5.54	279,900	5.71	5.71	5.44	0	249,500	-4.2
22/09/2011	5.71	101,500	5.71	5.74	5.58	39,900	38,500	0.0
21/09/2011	5.71	78,800	5.74	5.74	5.61	39,900	0	0.7
20/09/2011	5.74	105,800	5.84	5.84	5.64	39,900	0	0.7
19/09/2011	5.84	93,900	5.64	5.84	5.61	40,700	0	0.7
16/09/2011	5.64	199,300	5.67	5.84	5.61	46,100	300	0.8
15/09/2011	5.67	133,600	5.61	5.71	5.61	42,700	0	0.7
14/09/2011	5.61	179,200	5.90	5.97	5.61	700	0	0.0
13/09/2011	5.90	159,000	5.90	6.03	5.84	4,800	1,800	0.1
12/09/2011	5.90	147,400	5.74	6.03	5.77	0	6,000	-0.1
09/09/2011	5.74	221,200	5.74	5.94	5.74	40,800	0	0.7
08/09/2011	5.74	211,900	5.74	5.97	5.71	40,600	0	0.7
07/09/2011	5.74	271,100	5.41	5.74	5.51	40,600	0	0.7
06/09/2011	5.41	49,600	5.44	5.54	5.38	100	0	0.0
05/09/2011	5.44	122,800	5.54	5.64	5.41	0	0	0
01/09/2011	5.54	179,700	5.48	5.58	5.25	55,000	1,000	0.9
31/08/2011	5.48	558,200	5.51	5.58	5.35	60,200	501,400	-7.3
30/08/2011	5.51	255,700	5.38	5.71	5.31	0	1,300	-0.0
29/08/2011	5.38	194,500	5.18	5.41	5.25	0	91,300	-1.5
26/08/2011	5.18	92,700	5.21	5.21	5.12	0	40,600	-0.6
25/08/2011	5.21	87,000	5.05	5.25	5.08	0	20,000	-0.3
24/08/2011	5.05	62,700	5.18	5.35	5.02	0	40,600	-0.6
23/08/2011	5.18	110,000	5.25	5.25	4.98	0	40,000	-0.6
22/08/2011	5.25	181,500	4.92	5.28	5.02	0	83,200	-1.3
19/08/2011	4.92	105,200	5.15	5.15	4.89	0	81,200	-1.2
18/08/2011	5.15	53,000	5.05	5.18	5.05	0	0	0
17/08/2011	5.05	66,300	4.95	5.08	4.95	1,000	40,600	-0.6
16/08/2011	4.95	32,300	4.89	4.98	4.95	0	0	0
15/08/2011	4.89	9,100	4.89	4.92	4.89	0	0	0
12/08/2011	4.89	19,000	4.85	4.92	4.85	1,000	0	0.0
11/08/2011	4.85	77,400	5.02	5.02	4.85	3,200	40,600	-0.6
10/08/2011	5.02	54,400	4.92	5.21	4.95	600	40,600	-0.6
09/08/2011	4.92	80,200	5.25	5.25	4.89	12,100	2,000	0.2
08/08/2011	5.25	118,300	5.44	5.44	5.12	50,000	92,600	-0.7
05/08/2011	5.44	25,100	5.44	5.51	5.12	17,500	0	0.3
04/08/2011	5.44	136,400	5.38	5.58	5.38	45,000	0	0.8
03/08/2011	5.38	30,600	5.44	5.44	5.38	12,800	1,800	0.2
02/08/2011	5.44	115,300	5.54	5.54	5.41	53,300	0	0.9
01/08/2011	5.54	70,400	5.54	5.54	5.51	41,500	0	0.7
29/07/2011	5.54	84,200	5.58	5.58	5.51	59,100	0	1.0
28/07/2011	5.58	44,500	5.51	5.61	5.51	33,400	0	0.6
27/07/2011	5.51	45,700	5.51	5.54	5.51	21,500	0	0.4
26/07/2011	5.51	28,600	5.54	5.54	5.44	16,200	0	0.3
25/07/2011	5.54	15,400	5.54	5.54	5.44	9,500	0	0.2
22/07/2011	5.54	29,000	5.58	5.58	5.54	27,300	0	0.5
21/07/2011	5.58	39,000	5.58	5.61	5.54	18,900	0	0.3
20/07/2011	5.58	36,200	5.51	5.61	5.48	20,000	0	0.3

Page:
<<
35
36
37
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-17)	-2.70	-8.20%	75,164,300	5,585,900	188.0	30.20 33.10 31
2 tháng (2025-10-16)	1.13	3.90%	206,003,800	19,609,600	654.2	26.36 33.10 31
3 tháng (2025-09-16)	-2.60	-7.94%	280,286,700	14,755,900	493.8	26.36 33.10 31
6 tháng (2025-06-18)	-3.35	-9.99%	760,928,500	-5,097,710	-149.7	26.36 35.42 31
12 tháng (2024-12-20)	-1.76	-5.51%	1,209,291,087	-31,546,184	-924.7	20 35.42 31
24 tháng (2023-12-26)	-5.39	-15.14%	2,264,105,586	-41,637,856	-1,208.2	20 42.01 31
36 tháng (2023-01-03)	10.03	49.76%	3,736,968,888	-30,428,133	-920.4	20 42.01 31
60 tháng (2021-01-11)	12.57	71.30%	8,780,242,170	6,681,641	-100.5	12.84 42.01 31

Tổng Công ty cổ phần Dịch vụ Kỹ thuật Dầu khí Việt Nam (pvs)

THỐNG KÊ GIAO DỊCH