Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/11/2012	5.12	251,300	5.09	5.15	5.09	4,100	0	0.1
09/11/2012	5.09	130,100	5.05	5.09	5.02	66,900	0	1.0
08/11/2012	5.05	298,700	5.05	5.15	4.98	25,000	500	0.4
07/11/2012	5.05	667,600	4.88	5.05	4.92	345,900	0	5.1
06/11/2012	4.88	162,200	4.92	4.95	4.85	100	10,000	-0.1
05/11/2012	4.92	214,500	4.92	4.98	4.85	11,200	0	0.2
02/11/2012	4.92	404,900	5.05	5.05	4.88	0	0	0
01/11/2012	5.05	387,600	5.12	5.12	5.05	0	10,000	-0.1
31/10/2012	5.12	148,000	5.12	5.12	5.09	2,000	0	0.0
30/10/2012	5.12	85,900	5.12	5.12	5.09	4,500	0	0.1
29/10/2012	5.12	138,100	5.12	5.15	5.09	0	50,000	-0.7
26/10/2012	5.12	133,400	5.12	5.15	5.12	0	0	0
25/10/2012	5.12	327,400	5.19	5.19	5.12	100	0	0.0
24/10/2012	5.19	176,800	5.19	5.19	5.12	38,400	23,000	0.2
23/10/2012	5.19	184,600	5.15	5.22	5.09	38,300	0	0.6
22/10/2012	5.15	507,000	5.22	5.22	5.09	40,300	150,000	-1.7
19/10/2012	5.22	359,300	5.26	5.26	5.15	41,300	117,800	-1.2
18/10/2012	5.26	247,200	5.26	5.29	5.12	39,300	9,000	0.5
17/10/2012	5.26	228,200	5.32	5.32	5.22	10,000	20,200	-0.2
16/10/2012	5.32	598,000	5.26	5.32	5.26	0	11,500	-0.2
15/10/2012	5.26	396,300	5.26	5.32	5.22	3,200	40,300	-0.6
12/10/2012	5.26	63,100	5.26	5.26	5.22	0	15,300	-0.2
11/10/2012	5.26	505,200	5.26	5.32	5.22	0	78,600	-1.2
10/10/2012	5.26	266,500	5.26	5.26	5.19	1,000	0	0.0
09/10/2012	5.26	348,900	5.32	5.32	5.22	91,000	49,500	0.6
08/10/2012	5.32	411,800	5.29	5.32	5.26	203,500	0	3.1
05/10/2012	5.29	666,000	5.22	5.32	5.19	429,000	0	6.6
04/10/2012	5.22	577,800	5.26	5.29	5.15	1,100	50	0.0
03/10/2012	5.26	661,200	5.26	5.32	5.22	170,100	0	2.6
02/10/2012	5.26	389,500	5.22	5.29	5.22	310,000	1,000	4.8
01/10/2012	5.22	510,700	5.19	5.29	5.19	242,900	0	3.7
28/09/2012	5.19	276,600	5.19	5.22	5.15	0	79,000	-1.2
27/09/2012	5.19	264,200	5.29	5.29	5.19	0	153,200	-2.3
26/09/2012	5.29	826,800	5.19	5.29	5.19	653,400	55,000	9.2
25/09/2012	5.19	320,300	5.19	5.22	5.15	265,100	41,600	3.4
24/09/2012	5.19	271,100	5.29	5.29	5.12	15,100	23,000	-0.1
21/09/2012	5.29	770,600	5.26	5.32	5.22	454,300	0	7.0
20/09/2012	5.26	678,100	5.22	5.26	5.12	511,300	0	7.8
19/09/2012	5.22	1,074,300	5.09	5.26	5.02	524,300	40,000	7.3
18/09/2012	5.09	1,023,500	5.26	5.26	5.09	519,300	0	7.9
17/09/2012	5.26	591,700	5.32	5.36	5.22	339,500	0	5.3
14/09/2012	5.32	1,633,400	5.19	5.36	5.19	592,700	10,000	9.1
13/09/2012	5.19	519,300	5.09	5.19	5.05	416,600	6,000	6.2
12/09/2012	5.09	465,300	5.15	5.19	4.78	52,200	2,900	0.7
11/09/2012	5.15	430,400	5.05	5.15	5.02	140,700	26,200	1.7
10/09/2012	5.05	919,200	5.19	5.19	5.02	323,100	1,000	4.8
07/09/2012	5.19	718,900	5.09	5.19	5.09	430,400	30,000	6.0
06/09/2012	5.09	338,500	5.09	5.15	5.05	211,800	10,000	3.0
05/09/2012	5.09	966,600	5.22	5.26	5.05	185,200	0	2.8
04/09/2012	5.22	488,700	5.22	5.26	5.15	150,000	10,000	2.1
31/08/2012	5.22	957,800	5.12	5.22	5.02	249,800	0	3.8
30/08/2012	5.12	477,400	5.15	5.19	5.09	109,300	0	1.6
29/08/2012	5.15	765,900	5.02	5.19	5.05	137,200	0	2.1
28/08/2012	5.02	1,079,700	4.78	5.05	4.78	260,000	39,100	3.2
27/08/2012	4.78	1,309,100	5.02	5.02	4.71	514,200	105,600	5.8
24/08/2012	5.02	1,275,800	4.74	5.02	4.64	65,200	100	0.9
23/08/2012	4.74	2,917,000	5.02	5.05	4.68	253,000	140,000	1.5
22/08/2012	5.02	1,123,800	5.02	5.12	4.78	110,000	70,400	0.6
21/08/2012	5.02	2,830,800	5.36	5.36	5.02	210,500	350,000	-2.0
20/08/2012	5.36	391,300	5.32	5.43	5.32	10,300	200	0.2
17/08/2012	5.32	922,900	5.19	5.39	5.19	71,000	200,000	-2.0
16/08/2012	5.19	407,300	5.22	5.26	5.19	20,100	160,400	-2.1
15/08/2012	5.22	428,600	5.26	5.26	5.19	20,200	170,200	-2.3
14/08/2012	5.26	228,400	5.26	5.29	5.22	200	94,600	-1.5
13/08/2012	5.26	659,300	5.26	5.29	5.22	370,000	200,000	2.6
10/08/2012	5.26	222,800	5.29	5.29	5.22	200	105,200	-1.6
09/08/2012	5.29	553,000	5.32	5.39	5.26	0	47,300	-0.7
08/08/2012	5.32	499,900	5.29	5.36	5.26	176,600	160,000	0.3
07/08/2012	5.29	546,700	5.32	5.39	5.22	183,600	180,000	0.0
06/08/2012	5.32	517,800	5.12	5.36	5.12	63,400	300	1.0
03/08/2012	5.12	142,200	5.12	5.15	5.09	100	200	0.0
02/08/2012	5.12	220,600	5.09	5.19	5.12	30,000	70,000	-0.6
01/08/2012	5.09	282,200	5.15	5.22	5.09	3,500	35,200	-0.5
31/07/2012	5.15	190,100	5.19	5.22	5.12	20,300	500	0.3
30/07/2012	5.19	396,800	5.19	5.19	5.12	30,200	100,100	-1.1
27/07/2012	5.19	438,900	5.22	5.29	5.19	10,000	100,000	-1.4
26/07/2012	5.22	385,800	5.22	5.29	5.19	20,000	100,000	-1.2
25/07/2012	5.22	485,400	5.22	5.26	5.15	10,500	72,545	-0.9
24/07/2012	5.22	713,900	5.32	5.32	5.19	1,100	100,100	-1.5
23/07/2012	5.32	700,600	5.46	5.46	5.32	0	100,000	-1.6
20/07/2012	5.46	1,267,800	5.56	5.63	5.43	222,500	64,500	2.6
19/07/2012	5.56	1,261,800	5.36	5.60	5.29	120,000	135,200	-0.2
18/07/2012	5.36	341,500	5.46	5.46	5.32	100	0	0.0
17/07/2012	5.46	1,210,200	5.29	5.46	5.22	278,500	10,000	4.2
16/07/2012	5.29	595,100	5.22	5.39	5.15	10,000	0	0.2
13/07/2012	5.22	730,500	5.09	5.29	5.09	0	0	0
12/07/2012	5.09	188,200	5.05	5.12	5.02	0	0	0
11/07/2012	5.05	217,900	4.98	5.05	4.95	5,000	0	0.1
10/07/2012	4.98	175,600	4.95	5.02	4.92	0	0	0
09/07/2012	4.95	260,600	5.15	5.15	4.95	0	0	0
06/07/2012	5.15	355,300	5.22	5.26	5.12	10,000	0	0.2
05/07/2012	5.22	594,300	5.02	5.22	4.95	0	0	0
04/07/2012	5.02	294,000	5.12	5.19	5.02	12,000	0	0.2
03/07/2012	5.12	621,300	5.15	5.22	5.02	4,000	0	0.1
02/07/2012	5.15	311,000	5.26	5.43	5.15	300	0	0.0
29/06/2012	5.26	281,000	5.29	5.39	5.19	5,300	0	0.1
28/06/2012	5.29	443,700	5.26	5.32	5.02	10,000	13,000	0.0
27/06/2012	5.26	423,700	5.26	5.39	5.26	182,300	0	2.8
26/06/2012	5.26	904,900	5.26	5.29	5.15	319,650	2,300	4.8
25/06/2012	5.26	794,700	5.39	5.39	5.26	66,200	0	1.0

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 (2026-08-19)	3.30	11%	85,911,000	517,008	15.2	27.17 38.25 33.30
2 tháng (2026-07-20)	2.72	8.88%	147,698,000	-279,592	-15.0	27.17 38.25 33.30
3 tháng (2026-06-22)	0.30	0.91%	211,748,100	1,207,708	55.8	27.17 38.25 33.30
6 tháng (2026-03-23)	-0.45	-1.33%	482,658,400	6,541,708	271.7	27.17 38.25 33.30
12 tháng (2025-09-23)	6.98	26.50%	1,435,916,300	25,916,308	850.2	21.96 45.50 33.30
24 tháng (2024-09-30)	2.27	7.31%	2,594,864,213	-39,919,463	-1,329.1	16.67 45.50 33.30
36 tháng (2023-10-04)	5.39	19.32%	3,904,772,744	-35,215,311	-1,059.6	16.67 45.50 33.30
60 tháng (2021-10-14)	12.47	59.84%	7,895,167,096	13,446,656	-39.0	13.50 45.50 33.30

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

THỐNG KÊ GIAO DỊCH