Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/10/2026	56.70	1,470,900	54.20	57.10	54.20	0	0	0
22/10/2026	53.40	1,087,200	49.95	53.40	49.95	0	0	0
21/10/2026	49.95	767,900	50.50	50.50	46.50	0	0	0
20/10/2026	49.95	191,300	50.20	50.80	49.95	0	0	0
19/10/2026	50	499,300	50.50	51	49.85	0	0	0
16/10/2026	50.50	216,600	51.50	51.50	50.20	0	0	0
15/10/2026	51	678,700	49.85	51.20	49.80	0	0	0
14/10/2026	49.85	219,300	49.85	50.20	49.70	0	0	0
13/10/2026	49.85	643,400	50.10	51.50	49.50	0	0	0
12/10/2026	50.40	381,700	50.40	51.50	49.90	0	0	0
09/10/2026	50.50	576,200	49.50	51.20	49.40	0	0	0
08/10/2026	49.40	421,100	50.90	51.50	49.30	0	0	0
07/10/2026	50.80	671,900	51	52.50	50.30	0	0	0
06/10/2026	51	711,400	51.60	52.90	49.30	0	0	0
05/10/2026	51.50	1,042,400	50.10	53.20	50.10	0	0	0
02/10/2026	49.80	942,200	49.30	52.20	49.30	0	0	0
01/10/2026	53	540,500	56.90	57.40	53	0	0	0
30/09/2026	56.90	1,046,900	54	57	52.90	0	0	0
29/09/2026	54	1,736,700	51.20	54	47.45	0	0	0
28/09/2026	51	852,500	49.90	51	49.80	0	0	0
25/09/2026	48	1,752,500	45.85	48.15	45.30	0	0	0
24/09/2026	45	1,928,000	45	47	44.70	0	0	0
23/09/2026	44.40	1,950,000	43.85	44.40	42.40	0	0	0
22/09/2026	41.50	1,647,800	38.80	41.50	38.70	0	0	0
21/09/2026	38.80	196,000	39.10	39.25	38	0	0	0
18/09/2026	38.90	231,400	38.50	39.30	38.50	0	0	0
17/09/2026	38.65	555,700	38.40	38.85	38.15	0	0	0
16/09/2026	38.40	336,800	37.50	38.50	37.50	0	0	0
15/09/2026	37.90	256,000	36.90	37.90	36	0	0	0
14/09/2026	36.90	656,700	38.10	38.30	35.65	0	0	0
11/09/2026	38.30	299,800	38.80	39	38.30	0	0	0
10/09/2026	38.55	280,000	38.40	38.90	38	0	0	0
09/09/2026	37.95	289,100	38.10	38.10	37.65	0	0	0
08/09/2026	37.65	170,400	36.50	38	36.50	0	0	0
07/09/2026	37	507,200	37.50	37.90	36.50	0	0	0
04/09/2026	37.90	289,200	37.90	38.20	37.80	0	0	0
03/09/2026	37.90	421,200	38.10	38.85	37.40	0	0	0
28/08/2026	38.90	485,900	39.30	39.35	38.85	0	0	0
27/08/2026	39.30	190,600	39	39.40	38.85	0	0	0
26/08/2026	39.30	193,500	38.85	39.50	38.85	0	0	0
25/08/2026	39.15	254,400	39.50	39.80	38.90	0	0	0
24/08/2026	39.50	242,200	39.45	39.95	39.30	0	0	0
21/08/2026	39.30	333,300	38.60	39.55	38.60	0	0	0
20/08/2026	38.80	150,100	38.40	39	38.40	0	0	0
19/08/2026	38.40	308,900	38	38.80	38	0	0	0
18/08/2026	38.20	564,800	39.50	39.50	38	0	0	0
17/08/2026	39	437,900	38.70	39.55	38.50	0	0	0
14/08/2026	39.30	391,800	39.60	39.60	38.85	0	0	0
13/08/2026	39.60	778,300	39.90	40.35	39.30	0	0	0
12/08/2026	40.35	906,600	39.75	41.90	39.30	0	0	0
11/08/2026	39.90	311,700	39	40.05	39	0	0	0
10/08/2026	39.25	223,800	39.20	39.80	38.90	0	0	0
07/08/2026	38.90	596,000	38.80	39.30	38.70	0	0	0
06/08/2026	38.90	554,400	40	40.30	37.20	0	0	0
05/08/2026	40	231,000	40	40.85	39.90	0	0	0
04/08/2026	40	1,177,200	38	40.65	37.75	0	0	0
03/08/2026	38	180,500	38	38.20	37.45	0	0	0
31/07/2026	38	267,500	38.25	38.25	37.40	0	0	0
30/07/2026	38	423,000	37.25	38.25	37.10	0	0	0
29/07/2026	37.20	264,900	35.75	37.50	35	0	0	0
28/07/2026	35.50	111,700	34.30	35.70	34.30	0	0	0
27/07/2026	35.50	276,000	35.70	35.85	35	0	0	0
24/07/2026	35.75	278,400	34.55	36.65	34.55	0	0	0
23/07/2026	36	300,600	34.10	36	34.10	0	0	0
22/07/2026	34.80	648,100	35.10	35.30	33	0	0	0
21/07/2026	35	371,400	35.60	36.10	34.60	0	0	0
20/07/2026	35.60	553,000	37.05	37.20	35.45	0	0	0
17/07/2026	37.40	300,000	37.50	37.65	36.95	0	0	0
16/07/2026	37.50	346,100	37.35	37.50	35.95	0	0	0
15/07/2026	37.40	215,300	37.90	37.90	36.90	0	0	0
14/07/2026	37.90	353,400	36.80	38	35.80	0	0	0
13/07/2026	36.80	371,700	37.40	37.40	35.40	0	0	0
10/07/2026	37.30	235,200	37.70	38.20	36.75	0	0	0
09/07/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
09/07/2026	37.70	1,043,400	37.95	38.80	37.35	0	0	0
08/07/2026	50.67	743,600	50.48	51.43	50.10	0	0	0
07/07/2026	50.67	284,700	50.29	50.95	49.81	0	0	0
06/07/2026	50.29	726,800	51.24	52.10	47.81	0	0	0
03/07/2026	51.33	428,400	52.86	52.86	51.24	0	0	0
02/07/2026	52.86	295,500	53.52	53.62	52.38	0	0	0
01/07/2026	53.33	515,000	53.14	54.29	51.43	0	0	0
30/06/2026	53.14	843,500	52.76	53.33	51.33	0	0	0
29/06/2026	51.90	653,600	50.48	51.90	50	0	0	0
26/06/2026	50.38	673,600	48.48	50.95	48.10	0	0	0
25/06/2026	48.48	503,600	50	50	48.10	0	0	0
24/06/2026	49.52	978,300	46.86	49.71	46.57	0	0	0
23/06/2026	48.76	2,113,400	52.38	55.71	48.76	0	0	0
22/06/2026	52.38	305,900	52.86	53.81	51.90	0	0	0
19/06/2026	52.86	966,300	52.10	54.48	50.95	0	0	0
18/06/2026	52.19	722,000	53.52	55.14	51.43	0	0	0
17/06/2026	53.52	2,143,400	49.62	53.52	49.62	0	0	0
16/06/2026	50.10	2,816,300	47.52	50.48	47.10	0	0	0
15/06/2026	47.24	413,100	46.67	47.52	46.48	0	0	0
12/06/2026	46.57	879,100	46.76	47	46.19	0	0	0
11/06/2026	46.67	196,600	46.52	47.14	46.38	0	0	0
10/06/2026	47.05	1,254,900	46.95	47.81	46.67	0	0	0
09/06/2026	47.05	241,200	46.29	47.05	45.67	0	0	0
08/06/2026	46.29	1,416,900	46.24	47.33	45.71	0	0	0
05/06/2026	47.48	351,200	48.57	48.57	47.38	0	0	0
04/06/2026	47.81	807,700	47.48	47.90	47.29	0	0	0
03/06/2026	47.57	645,800	46.19	47.62	43.81	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-08)	11.75	31.21%	18,515,800	0	0	36.90 56.90 56.70
2 tháng (2026-08-10)	10.15	25.86%	25,507,200	0	0	36.90 56.90 56.70
3 tháng (2026-07-10)	12.10	32.44%	33,562,600	0	0	34.80 56.90 56.70
6 tháng (2026-04-13)	3.69	8.06%	90,321,600	0	0	34.80 56.90 56.70
12 tháng (2025-10-13)	18.15	58.11%	323,736,700	0	0	27.59 56.90 56.70
24 tháng (2024-10-18)	23.36	89.73%	603,198,400	0	0	15.67 56.90 56.70
36 tháng (2023-10-24)	25.90	110.18%	815,688,500	0	0	15.67 56.90 56.70
60 tháng (2021-11-03)	33.29	206.59%	1,288,281,800	0	0	7.29 56.90 56.70

Tổng Công ty cổ phần Dịch vụ Tổng hợp Dầu khí (pet)

THỐNG KÊ GIAO DỊCH