Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/10/2026	32.30	1,843,300	32.50	33.10	32.20	0	39,300	0
22/10/2026	32.50	2,922,600	31.80	32.70	31.80	55,170	212,800	0
21/10/2026	31.80	3,843,900	32.20	32.20	31.10	4,600	509,750	0
20/10/2026	32	1,204,600	31.10	32	30.50	365,999	15,400	0
19/10/2026	31.80	1,636,200	31.40	34	31.40	100,900	182,200	0
16/10/2026	31.40	1,588,100	31.50	32	29	3,100	8,581	0
15/10/2026	31.60	5,987,500	33	33.10	31.50	76,260	362,300	0
14/10/2026	33	1,879,200	33.10	33.40	32.70	10,500	391,591	0
13/10/2026	33	2,538,900	33	33.90	32.90	4,900	411,242	0
12/10/2026	33.50	2,519,900	33.90	34	33	30,600	311,610	0
09/10/2026	33.90	5,241,700	34.20	35.10	33.60	186,600	538,600	0
08/10/2026	34.20	5,171,800	33.60	34.60	33.50	265,300	38,200	7.8
07/10/2026	33.60	3,276,300	33.60	34.30	33.50	185,700	682,700	-16.9
06/10/2026	33.60	4,638,400	33	33.60	32.10	244,700	280,600	-1.3
05/10/2026	33.10	1,646,600	33.50	33.90	33.10	42,500	4,900	1.3
02/10/2026	33.50	2,516,100	34.10	34.60	33.10	89,300	353,300	-9.0
01/10/2026	34	5,231,200	33.40	34.90	33.40	302,500	293,800	0.2
30/09/2026	33.50	3,539,000	34.10	34.20	33.30	28,300	135,800	-3.6
29/09/2026	34.10	7,205,400	33.10	34.40	33	1,087,200	341,400	25.3
28/09/2026	33.40	4,510,100	31.60	33.50	31.60	1,290,700	19,700	41.9
25/09/2026	31.60	2,540,200	32.50	32.60	31.60	53,000	307,300	-8.2
24/09/2026	32.30	3,545,500	33.20	33.50	32.10	54,600	124,700	-2.3
23/09/2026	33.20	2,428,100	33.10	33.50	32.80	41,000	340,100	-9.9
22/09/2026	33.20	3,746,200	33.30	33.60	32.60	154,200	71,300	2.7
21/09/2026	33.30	2,958,900	33.30	33.90	33.10	381,100	1,143,900	-25.4
18/09/2026	33.30	2,163,100	33	33.70	33	191,800	275,300	-2.8
17/09/2026	33.30	5,857,400	34	34.30	33	73,300	863,700	-26.5
16/09/2026	34.30	5,568,000	34.20	35.30	34.10	1,630,600	920,400	24.6
15/09/2026	34.20	8,111,800	33.60	34.40	32	702,300	910,000	-6.6
14/09/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
14/09/2026	32.60	3,681,700	28.90	34	28.90	75,900	919,100	-27.4
11/09/2026	32	5,551,800	32.25	33	31.92	760,200	230,000	20.6
10/09/2026	32.25	1,813,100	32.08	32.75	31.83	414,400	25,900	15.0
09/09/2026	32	2,531,000	32.42	34	32	77,000	94,400	-0.7
08/09/2026	32.42	2,113,700	30	32.50	29.17	315,800	92,100	8.5
07/09/2026	31.08	2,599,500	32.08	32.50	31.08	185,500	202,600	-0.7
04/09/2026	32.25	1,917,400	32.50	32.83	31.92	389,700	58,800	12.7
03/09/2026	32.50	3,375,300	33.25	33.75	32.25	133,400	727,800	-23.5
28/08/2026	33	3,229,000	32.50	33.17	32.50	644,000	51,500	23.4
27/08/2026	32.58	2,020,600	33	33	32.42	34,600	166,600	-5.2
26/08/2026	32.92	5,724,500	31.67	33.75	31.33	741,200	257,100	18.8
25/08/2026	31.67	2,674,400	31.67	32.08	31.33	596,700	129,200	17.7
24/08/2026	31.67	4,872,300	30.92	32	30.92	586,700	1,205,500	-23.5
21/08/2026	30.83	2,866,300	30.67	31.08	29.75	39,100	1,253,000	-44.6
20/08/2026	30.83	3,513,600	30.42	31.08	29.75	443,500	88,600	12.9
19/08/2026	30	2,749,900	30	30.17	29.58	444,000	216,600	8.2
18/08/2026	29.75	4,129,700	28.42	30.17	28.33	556,500	160,100	14.1
17/08/2026	28.75	2,321,500	28.33	29	26.58	774,600	624,400	5.3
14/08/2026	28.75	2,456,600	29.08	29.33	28.75	566,900	104,300	16.1
13/08/2026	29.17	1,792,900	29.67	29.83	29.08	7,700	151,300	-5.1
12/08/2026	29.67	1,850,400	29.17	30	28.83	119,800	44,900	2.6
11/08/2026	29.17	2,228,700	29.33	29.67	29.17	143,500	24,700	4.2
10/08/2026	29.17	1,805,500	28.75	29.33	28.67	130,100	145,800	-0.5
07/08/2026	28.58	2,987,800	28.33	29.50	28.33	199,800	484,600	-9.8
06/08/2026	28.33	1,589,900	28.50	29	28.25	32,200	251,300	-7.5
05/08/2026	28.50	2,239,500	28.75	28.75	28.25	192,700	124,400	2.4
04/08/2026	28.75	1,416,600	28.75	29.17	28.67	195,400	153,000	1.5
03/08/2026	28.75	2,021,400	29	29.08	28.25	262,900	34,700	7.8
31/07/2026	28.42	2,386,800	29.08	29.25	28.42	398,100	462,200	-2.2
30/07/2026	29	1,950,800	27.92	29.33	27.92	224,500	8,500	7.5
29/07/2026	28.08	771,800	28	28.50	27.92	115,300	21,600	3.2
28/07/2026	28	2,351,600	28	28.58	27.17	261,900	288,400	-1.0
27/07/2026	27.75	2,724,800	28.17	28.83	27.67	294,600	660,000	-12.4
24/07/2026	28.50	2,616,400	29.17	29.25	28.50	698,100	173,800	18.1
23/07/2026	28.58	3,176,500	27.50	28.58	26.83	619,000	40,500	19.7
22/07/2026	27.58	4,234,900	28.08	28.67	26.83	1,245,400	1,108,800	4.3
21/07/2026	28.08	12,004,300	30.58	30.83	27.58	1,470,800	3,525,400	-72.0
20/07/2026	30.58	2,728,600	31.92	32.33	30.58	27,800	741,500	-26.6
17/07/2026	31.92	1,522,700	31.67	32.33	31	349,100	453,700	-3.9
16/07/2026	32.33	3,114,500	31.50	32.33	29.83	1,001,700	194,300	31.0
15/07/2026	31.67	1,991,200	32.33	32.42	31.33	97,000	105,000	-0.3
14/07/2026	32.33	6,103,000	31.25	32.67	30.42	1,299,900	300,400	38.5
13/07/2026	30.83	3,181,200	30.25	30.92	30.17	77,900	42,600	1.3
10/07/2026	30.17	1,779,700	31.33	31.33	30.17	29,000	205,300	-6.5
09/07/2026	31.33	2,851,000	30.83	31.50	30.67	310,700	114,200	7.3
08/07/2026	30.58	1,371,700	30	30.92	30	10,000	37,300	-1.0
07/07/2026	30	3,162,200	30.33	30.58	29.58	55,300	97,100	-1.5
06/07/2026	30.33	4,149,700	31.67	31.92	30.17	67,400	1,354,600	-47.9
03/07/2026	31.75	1,436,200	32.08	32.33	31.58	18,000	269,700	-9.6
02/07/2026	37	16,289,400	38	38.83	35.33	2,281,800	141,100	93.7
01/07/2026	32.42	1,599,200	31.58	32.67	31.58	199,400	202,900	-0.1
30/06/2026	31.75	1,405,500	31.75	32.17	31.67	150,900	151,300	0.0
29/06/2026	32.08	2,102,200	31.42	32.33	31.42	343,400	99,900	9.4
26/06/2026	31.25	1,603,500	31.67	32	31.25	4,700	318,500	-11.9
25/06/2026	31.67	1,078,900	31.42	32.33	31.42	10,700	348,500	-12.9
24/06/2026	32.33	2,038,500	31.50	32.50	31.25	6,800	181,600	-6.7
23/06/2026	31.50	3,854,800	32.75	32.92	31.50	608,100	907,900	-11.7
22/06/2026	33	3,415,000	32.50	33.58	32.42	433,700	342,300	3.7
19/06/2026	32.50	2,042,300	32.50	32.67	32.08	509,800	30,900	18.6
18/06/2026	32.50	4,201,900	31.67	32.58	31.25	894,800	35,200	33.1
17/06/2026	31.67	1,284,600	31.25	31.83	31.17	212,900	53,000	6.0
16/06/2026	31.50	2,234,400	30.92	31.50	30.83	219,900	526,000	-11.4
15/06/2026	31.17	3,786,800	32.08	32.08	30.83	548,300	152,800	14.9
12/06/2026	32.08	1,081,900	31.67	32.33	31.67	156,300	23,900	5.1
11/06/2026	32.17	2,294,800	32.50	32.67	31.67	419,600	82,400	13.1
10/06/2026	31.83	1,184,200	31.83	32.17	31.75	582,000	147,700	16.6
09/06/2026	31.67	1,336,500	31.67	32	31.25	371,400	63,500	11.8
08/06/2026	31.67	2,074,300	32.25	32.42	31.67	518,500	216,700	11.6
05/06/2026	32.25	1,247,800	32.50	32.67	32.08	124,900	44,100	3.1
04/06/2026	32.50	2,604,100	32.08	33.25	32.08	812,200	83,900	28.5
03/06/2026	32.08	1,521,900	31.50	32.08	31.42	53,500	314,200	-9.9

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)	1.78	5.50%	90,345,400	-7,371	-27.8	31.60 34.30 32.30
2 tháng (2026-08-10)	5.03	17.26%	142,473,500	917,329	5.3	28.75 34.30 32.30
3 tháng (2026-07-10)	4.03	13.37%	205,367,500	630,429	-1.6	27.58 34.30 32.30
6 tháng (2026-04-13)	1.45	4.43%	417,195,100	1,144,129	20.3	27.58 37 32.30
12 tháng (2025-10-13)	9.36	37.66%	1,400,993,900	33,481,429	1,071.9	21.96 45.50 32.30
24 tháng (2024-10-18)	4.39	14.73%	2,505,606,734	-24,367,796	-809.7	16.67 45.50 32.30
36 tháng (2023-10-24)	5.62	19.65%	3,718,538,432	-21,231,969	-642.4	16.67 45.50 32.30
60 tháng (2021-11-03)	13	61.35%	7,612,705,018	32,868,330	554.0	13.50 45.50 32.30

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

THỐNG KÊ GIAO DỊCH