Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
30/08/2007	33.96	177,790	33.27	33.96	33.27	54,040	100	0
29/08/2007	33.27	173,240	33.50	33.50	33.03	48,820	84,850	0
28/08/2007	33.50	179,840	34.19	34.19	33.50	43,070	108,980	0
27/08/2007	34.19	96,210	33.50	34.19	33.73	25,500	0	0
24/08/2007	33.50	161,800	33.50	33.96	33.27	9,550	100,100	0
23/08/2007	33.50	119,310	34.65	34.65	33.50	12,000	33,990	0
22/08/2007	34.65	57,830	35.11	35.11	34.65	16,680	1,410	0
21/08/2007	35.11	58,120	34.88	35.35	35.11	1,100	0	0
20/08/2007	34.88	110,320	35.11	35.11	34.42	32,490	31,100	0
17/08/2007	35.11	66,810	35.58	35.58	34.88	11,060	11,120	0
16/08/2007	35.58	52,720	36.04	36.04	34.42	4,440	10,010	0
15/08/2007	36.04	39,420	36.50	36.50	36.04	1,700	120	0
14/08/2007	36.50	59,070	36.04	36.50	36.27	24,480	8,580	0
13/08/2007	36.04	74,700	36.73	36.73	35.81	4,910	7,060	0
10/08/2007	36.73	171,110	37.42	37.42	36.50	29,870	62,920	0
09/08/2007	37.42	133,250	36.50	37.42	36.27	73,920	800	0
08/08/2007	36.50	91,880	36.73	36.96	36.27	67,070	10,000	0
07/08/2007	36.73	74,920	35.81	36.73	35.58	18,040	1,000	0
06/08/2007	35.81	68,430	36.73	36.73	35.81	1,780	1,920	0
03/08/2007	36.73	125,490	37.42	37.42	36.50	85,180	1,100	0
02/08/2007	37.42	109,700	37.42	37.66	36.96	87,070	6,160	0
01/08/2007	37.42	143,480	37.42	38.12	36.96	88,980	36,570	0
31/07/2007	37.42	163,100	36.96	37.42	36.04	129,740	16,190	0
30/07/2007	36.96	47,340	37.19	37.19	36.27	0	0	0
27/07/2007	37.19	97,670	37.42	37.42	36.96	56,400	35,440	0
26/07/2007	37.42	107,770	37.42	37.42	37.19	87,160	0	0
25/07/2007	37.42	98,810	37.66	37.66	37.19	77,680	16,610	0
24/07/2007	37.66	107,390	36.73	37.66	36.96	75,040	2,500	0
23/07/2007	36.73	109,640	37.42	37.42	36.73	8,300	300	0
20/07/2007	37.42	88,710	37.42	37.42	36.96	44,160	14,250	0
19/07/2007	37.42	84,650	37.66	37.66	37.19	25,080	4,820	0
18/07/2007	37.66	119,860	38.12	38.12	37.66	14,900	3,520	0
17/07/2007	38.12	80,620	38.12	38.58	38.12	11,200	0	0
16/07/2007	38.12	106,040	39.27	39.27	38.12	66,120	30,010	0
13/07/2007	39.27	112,570	38.81	39.27	38.58	27,270	30,100	0
12/07/2007	38.81	99,860	40.43	40.43	38.81	33,800	3,820	0
11/07/2007	40.43	217,310	40.20	40.89	40.43	14,860	22,950	0
10/07/2007	40.20	337,590	39.27	40.20	39.27	123,380	10,890	0
09/07/2007	39.27	270,800	38.58	39.27	38.58	191,190	36,630	0
06/07/2007	38.58	160,040	38.58	38.58	38.12	114,460	42,610	0
05/07/2007	38.58	374,550	38.35	38.81	38.58	285,830	5,000	0
04/07/2007	38.35	140,740	36.73	38.35	38.35	120,900	0	0
03/07/2007	36.73	210,610	36.50	36.73	36.50	147,170	10,500	0
02/07/2007	36.50	221,900	38.12	38.12	36.50	146,480	10	0
29/06/2007	38.12	70,690	38.58	38.58	38.12	2,810	5,340	0
28/06/2007	38.58	89,770	38.12	38.58	38.12	14,250	760	0
27/06/2007	38.12	190,960	39.04	39.04	38.12	19,320	34,040	0
26/06/2007	39.04	290,990	38.35	39.27	38.81	196,480	63,830	0
25/06/2007	38.35	183,680	38.58	39.27	38.35	120,960	39,930	0
22/06/2007	38.58	176,440	38.58	38.58	38.12	116,800	0	0
21/06/2007	38.58	219,230	38.81	39.27	38.58	45,710	8,060	0
20/06/2007	38.81	184,050	38.12	38.81	38.35	47,690	13,000	0
19/06/2007	38.12	196,760	37.66	38.12	38.12	135,660	10,500	0
18/06/2007	37.66	172,120	37.66	37.66	37.42	62,940	12,510	0
15/06/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14) Quyền mua cổ phiếu: 100/46 Giá: 10 (Volume + 46%, Ratio=0.46)
15/06/2007	37.66	316,540	36.76	38.58	37.66	115,100	8,000	0
14/06/2007	36.76	300,960	36.17	36.76	36.32	211,520	0	0
13/06/2007	36.17	175,230	36.02	36.17	36.17	96,190	11,030	0
12/06/2007	36.02	138,920	35.88	36.02	35.58	76,130	490	0
11/06/2007	35.88	123,750	36.76	36.76	35.88	53,130	1,460	0
08/06/2007	36.76	124,990	37.35	37.35	36.76	17,980	330	0
07/06/2007	37.35	199,550	37.50	37.64	37.35	10,830	8,660	0
06/06/2007	37.50	109,590	37.50	37.50	37.50	13,680	0	0
05/06/2007	37.50	145,370	37.20	38.23	37.50	8,200	5,170	0
04/06/2007	37.20	81,600	38.23	38.23	36.91	6,180	100	0
01/06/2007	38.23	207,590	38.97	38.97	38.23	55,450	0	0
31/05/2007	38.97	172,490	38.52	38.97	38.82	60,440	59,450	0
30/05/2007	38.52	149,340	38.52	38.82	38.38	2,700	11,830	0
29/05/2007	38.52	73,260	38.38	38.52	38.38	1,920	100	0
28/05/2007	38.38	162,380	38.23	39.55	38.38	71,700	1,820	0
25/05/2007	38.23	181,000	37.94	38.23	37.50	2,400	64,040	0
24/05/2007	37.94	204,230	38.52	38.52	37.35	117,390	44,600	0
23/05/2007	38.52	273,150	38.97	40.44	38.52	69,360	12,460	0
22/05/2007	38.97	240,420	37.20	38.97	37.64	8,570	51,200	0
21/05/2007	37.20	157,660	37.05	37.20	37.05	1,540	400	0
18/05/2007	37.05	141,990	36.76	37.05	36.91	3,620	69,370	0
17/05/2007	36.76	155,190	36.76	36.76	36.47	22,290	66,830	0
16/05/2007	36.76	141,930	36.76	37.35	36.76	68,380	1,510	0
15/05/2007	36.76	203,050	37.50	38.08	36.76	136,900	0	0
14/05/2007	37.50	206,460	35.73	37.50	37.35	107,640	100,300	0
11/05/2007	35.73	187,100	34.41	35.73	34.11	94,040	27,700	0
10/05/2007	34.41	230,840	33.82	34.41	33.82	115,200	120	0
09/05/2007	33.82	419,420	33.23	34.85	33.82	300,680	90,100	0
08/05/2007	33.23	78,470	31.76	33.23	33.23	51,270	0	0
07/05/2007	31.76	108,730	30.29	31.76	31.17	49,320	200	0
04/05/2007	30.29	105,480	29.56	30.29	30.14	81,280	250	0
03/05/2007	29.56	119,420	29.41	29.70	29.41	94,510	0	0
02/05/2007	29.41	194,180	29.85	29.85	28.97	154,140	54,890	0
25/04/2007	29.85	245,950	29.26	29.85	29.26	157,710	2,730	0
24/04/2007	29.26	131,940	30.73	30.73	29.26	71,120	8,840	0
23/04/2007	30.73	70,840	32.35	32.35	30.73	32,080	0	0
20/04/2007	32.35	107,680	33.08	33.08	31.91	10,510	51,460	0
19/04/2007	33.08	239,410	34.70	34.70	33.08	0	0	0
18/04/2007	34.70	161,140	33.38	35.00	33.53	8,140	3,240	0
17/04/2007	33.38	215,440	34.70	34.70	33.38	105,130	9,630	0
16/04/2007	34.70	317,900	36.47	36.47	34.70	190,040	3,100	0
13/04/2007	36.47	97,770	36.47	36.76	36.47	44,690	500	0
12/04/2007	36.47	80,020	36.91	37.05	36.47	43,820	0	0
11/04/2007	36.91	106,890	36.76	37.05	36.76	71,390	500	0
10/04/2007	36.76	166,890	38.38	38.67	36.76	2,310	0	0
09/04/2007	38.38	142,530	36.61	38.38	38.38	0	0	0

Page:
<<
43
44
45

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)	-2.30	-8.90%	74,602,000	-11,127,756	-278.9	23.10 25.90 23.55
2 tháng (2024-09-23)	-3.30	-12.29%	171,357,300	-16,691,356	-429.3	23.10 28.05 23.55
3 tháng (2024-08-26)	-4.05	-14.67%	233,927,800	-22,894,756	-596.9	23.10 28.05 23.55
6 tháng (2024-05-27)	-8.40	-26.29%	467,456,800	-36,232,091	-991.3	23.10 32.45 23.55
12 tháng (2023-11-28)	-3.75	-13.74%	1,125,716,900	-70,073,299	-2,062.2	23.10 34.90 23.55
24 tháng (2022-12-05)	6.75	40.18%	2,355,589,900	-35,817,956	-1,342.4	16.50 34.90 23.55
36 tháng (2021-12-08)	1.96	9.07%	4,409,363,900	29,731,360	-272.9	12.75 34.90 23.55
60 tháng (2019-12-19)	12.03	104.51%	7,826,169,840	-30,208,440	-1,136.1	5.11 34.90 23.55

Tổng Công ty cổ phần Khoan và Dịch vụ khoan Dầu khí (pvd)

THỐNG KÊ GIAO DỊCH