Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/04/2007	36.47	189,420	36.17	37.64	36.47	40,300	400	0
04/04/2007	36.17	149,790	34.55	36.17	35.29	67,580	1,500	0
03/04/2007	34.55	101,850	36.02	36.02	34.55	21,450	0	0
02/04/2007	36.02	125,130	36.02	36.32	36.02	66,310	0	0
30/03/2007	36.02	123,830	36.02	36.76	36.02	47,000	9,780	0
29/03/2007	36.02	233,730	36.02	36.32	36.02	80,870	25,000	0
28/03/2007	36.02	201,090	36.02	36.02	35.29	20,010	11,700	0
27/03/2007	36.02	223,000	36.47	36.47	36.02	135,880	0	0
26/03/2007	36.47	199,420	36.47	36.61	36.47	99,040	40,300	0
23/03/2007	36.47	178,760	36.32	36.61	35.14	57,140	1,000	0
22/03/2007	36.32	143,090	37.20	37.20	36.32	57,400	25,000	0
21/03/2007	37.20	201,850	37.05	37.50	37.20	78,440	32,200	0
20/03/2007	37.05	252,180	38.52	38.52	36.76	134,310	52,400	0
19/03/2007	38.52	197,370	38.52	39.70	38.23	2,820	77,270	0
16/03/2007	38.52	159,200	36.76	38.52	36.76	500	26,200	0
15/03/2007	36.76	113,970	38.08	38.08	36.76	800	18,480	0
14/03/2007	38.08	162,770	39.70	39.70	37.79	12,440	64,550	0
13/03/2007	39.70	155,250	41.17	41.17	39.70	37,900	80,610	0
12/03/2007	41.17	108,730	40.73	41.91	41.17	9,430	2,020	0
09/03/2007	40.73	274,150	40.73	40.73	40.73	51,900	64,600	0
08/03/2007	40.73	202,710	40.88	40.88	40.44	51,590	60,370	0
07/03/2007	40.88	107,360	40.44	41.17	40.88	3,000	8,630	0
06/03/2007	40.44	199,690	42.49	42.49	40.44	14,980	163,930	0
05/03/2007	42.49	253,140	43.38	44.85	42.49	105,110	33,750	0
02/03/2007	43.38	248,670	42.64	43.38	42.64	143,970	4,200	0
01/03/2007	42.64	201,560	43.82	43.82	42.64	99,800	31,970	0
28/02/2007	43.82	242,460	45.58	45.58	43.38	78,540	110,360	0
27/02/2007	45.58	363,780	43.52	45.58	45.58	256,450	26,270	0
26/02/2007	43.52	220,850	41.47	43.52	43.52	147,250	26,550	0
15/02/2007	41.47	84,200	41.17	41.47	41.17	9,270	14,870	0
14/02/2007	41.17	133,820	41.17	41.17	41.17	26,550	11,590	0
13/02/2007	41.17	176,390	41.32	41.32	41.17	93,100	2,000	0
12/02/2007	41.32	262,090	39.70	41.61	41.17	172,040	20,000	0
09/02/2007	39.70	347,640	39.70	39.70	37.79	117,690	54,740	0
08/02/2007	39.70	230,810	41.76	41.76	39.70	50,100	178,860	0
07/02/2007	41.76	210,670	41.76	41.76	40.58	97,340	0	0
06/02/2007	41.76	232,670	41.76	41.76	41.47	131,500	0	0
05/02/2007	41.76	421,520	41.76	43.82	41.76	62,110	80	0
02/02/2007	41.76	852,620	40.88	41.76	41.76	0	0	0
01/02/2007	40.88	637,150	42.94	42.94	40.88	180,600	0	0
31/01/2007	42.94	1,134,540	41.02	42.94	42.94	308,850	0	0
30/01/2007	41.02	145,330	39.11	41.02	41.02	66,960	0	0
29/01/2007	39.11	532,680	37.35	39.11	35.58	129,890	120,600	0
26/01/2007	37.35	269,010	39.26	39.26	37.35	110,480	207,900	0
25/01/2007	39.26	143,760	41.32	41.32	39.26	97,810	49,500	0
24/01/2007	41.32	187,780	43.38	43.38	41.32	97,010	37,110	0
23/01/2007	43.38	364,140	43.38	44.11	43.38	209,290	3,250	0
22/01/2007	43.38	403,670	43.38	43.38	43.38	0	0	0
19/01/2007	43.38	352,290	41.32	43.38	43.38	196,770	9,000	0
18/01/2007	41.32	680,450	39.41	41.32	40.88	129,820	158,000	0
17/01/2007	39.41	560,630	37.64	39.41	39.41	486,100	0	0
16/01/2007	37.64	86,650	35.88	37.64	37.64	75,650	100	0
15/01/2007	35.88	60,260	34.26	35.88	35.88	37,800	5,000	0
12/01/2007	34.26	40,030	32.64	34.26	34.26	9,000	0	0
11/01/2007	32.64	81,780	31.17	32.64	32.64	18,000	0	0
10/01/2007	31.17	107,950	29.70	31.17	31.17	28,800	0	0
09/01/2007	29.70	277,330	28.38	29.70	29.70	252,150	0	0
08/01/2007	28.38	462,770	27.06	28.38	28.38	414,620	0	0
05/01/2007	27.06	120,020	25.88	27.06	27.06	74,000	0	0
04/01/2007	25.88	147,690	24.70	25.88	25.88	115,460	3,200	0
03/01/2007	24.70	148,900	23.82	24.70	23.82	0	0	0
02/01/2007	23.82	319,150	24.56	24.70	23.82	0	0	0
29/12/2006	24.56	190,770	24.41	24.56	24.41	76,870	0	0
28/12/2006	24.41	456,580	24.41	24.41	24.41	340,470	0	0
27/12/2006	24.41	264,550	23.38	24.41	24.41	202,940	0	0
26/12/2006	23.38	308,470	22.35	23.38	21.61	135,410	0	0
25/12/2006	22.35	476,620	21.32	22.35	20.29	300	214,470	0
22/12/2006	21.32	495,650	22.35	22.35	21.32	240,890	100,860	0
21/12/2006	22.35	810,590	23.23	24.26	22.35	429,450	0	0
20/12/2006	23.23	140,780	22.20	23.23	23.23	78,080	3,000	0
19/12/2006	22.20	124,150	21.17	22.20	22.20	69,300	0	0
18/12/2006	21.17	194,960	20.29	21.17	21.17	112,730	0	0
15/12/2006	20.29	123,100	19.41	20.29	20.29	38,800	7,000	0
14/12/2006	19.41	164,500	18.53	19.41	19.41	110,830	0	0
13/12/2006	18.53	362,570	17.64	18.53	18.53	99,320	0	0
12/12/2006	17.64	536,510	17.35	18.09	17.64	110,150	5,000	0
11/12/2006	17.35	334,090	16.62	17.35	16.62	100,000	0	0
08/12/2006	16.62	20,800	17.35	17.35	16.62	1,000	0	0
07/12/2006	17.35	24,160	18.23	18.23	17.35	200	0	0
06/12/2006	18.23	17,860	19.12	19.12	18.23	4,360	0	0
05/12/2006	19.12	25,500	19.12	19.12	19.12	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 (2024-10-21)	-2.60	-10.08%	74,577,200	-11,180,056	-281.3	23.10 25.90 23.20
2 tháng (2024-09-23)	-3.65	-13.59%	165,607,700	-16,256,056	-419.0	23.10 28.05 23.20
3 tháng (2024-08-22)	-4.60	-16.55%	234,833,200	-23,856,456	-625.4	23.10 28.05 23.20
6 tháng (2024-05-24)	-8.50	-26.81%	472,980,800	-36,007,991	-988.1	23.10 32.45 23.20
12 tháng (2023-11-27)	-4.15	-15.17%	1,124,886,600	-68,436,799	-2,019.3	23.10 34.90 23.20
24 tháng (2022-12-01)	7.90	51.63%	2,370,168,500	-33,955,150	-1,308.9	15.30 34.90 23.20
36 tháng (2021-12-06)	3.16	15.78%	4,416,164,000	30,473,860	-254.3	12.75 34.90 23.20
60 tháng (2019-12-17)	11.91	105.53%	7,824,868,480	-29,474,100	-1,121.3	5.11 34.90 23.20

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

THỐNG KÊ GIAO DỊCH