Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/04/2015	5.05	514,440	5.10	5.15	5.03	1,000	0	0.0
09/04/2015	5.10	476,260	4.98	5.13	4.98	120	1,500	-0.0
08/04/2015	4.98	192,370	4.93	5.00	4.93	7,000	0	0.1
07/04/2015	4.93	207,610	4.85	4.93	4.85	0	17,260	-0.3
06/04/2015	4.85	396,440	4.88	4.95	4.85	14,000	161,730	-2.8
03/04/2015	4.88	242,230	4.88	4.95	4.82	0	0	0
02/04/2015	4.88	386,050	4.82	4.93	4.70	71,100	120,000	-0.9
01/04/2015	4.82	341,790	4.98	5.03	4.80	89,400	89,740	-0.0
31/03/2015	4.98	511,890	5.00	5.00	4.95	0	134,130	-2.6
30/03/2015	5.00	443,060	5.05	5.10	4.85	1,000	0	0.0
27/03/2015	5.05	436,650	5.08	5.15	5.03	10,000	50,000	-0.8
26/03/2015	5.08	586,550	5.08	5.13	5.05	0	7,000	-0.1
25/03/2015	5.08	512,870	5.21	5.23	5.08	10,000	299,190	-5.9
24/03/2015	5.21	905,130	5.28	5.28	5.18	10,000	299,190	-5.9
23/03/2015	5.28	548,640	5.38	5.38	5.26	0	0	0
20/03/2015	5.38	311,980	5.33	5.38	5.31	0	0	0
19/03/2015	5.33	297,730	5.38	5.41	5.33	0	3,500	-0.1
18/03/2015	5.38	653,970	5.36	5.38	5.31	0	1,000	-0.0
17/03/2015	5.36	539,750	5.38	5.43	5.33	50,000	0	1.1
16/03/2015	5.38	431,900	5.46	5.46	5.38	1,000	0	0.0
13/03/2015	5.46	286,180	5.43	5.51	5.46	33,000	0	0.7
12/03/2015	5.43	230,460	5.43	5.51	5.43	1,000	0	0.0
11/03/2015	5.43	269,140	5.48	5.51	5.43	0	0	0
10/03/2015	5.48	558,250	5.51	5.54	5.43	10,000	0	0.2
09/03/2015	5.51	413,070	5.59	5.61	5.48	1,000	0	0.0
06/03/2015	5.59	537,760	5.56	5.64	5.54	0	10,000	-0.2
05/03/2015	5.56	1,441,020	5.54	5.69	5.51	0	159,500	-3.5
04/03/2015	5.54	462,900	5.46	5.56	5.43	0	550	-0.0
03/03/2015	5.46	497,270	5.33	5.46	5.33	260,890	7,700	5.4
02/03/2015	5.33	409,890	5.41	5.41	5.33	0	0	0
27/02/2015	5.41	311,390	5.46	5.48	5.41	1,000	0	0.0
26/02/2015	5.46	479,050	5.46	5.51	5.43	3,000	9,930	-0.1
25/02/2015	5.46	765,680	5.43	5.48	5.41	178,000	1,020	3.8
24/02/2015	5.43	258,230	5.38	5.48	5.38	0	8,570	-0.2
13/02/2015	5.38	423,380	5.33	5.38	5.31	117,980	0	2.5
12/02/2015	5.33	970,240	5.23	5.41	5.26	86,630	0	1.8
11/02/2015	5.23	194,110	5.13	5.23	5.10	3,000	2,800	0.0
10/02/2015	5.13	330,290	5.13	5.18	5.13	500	0	0.0
09/02/2015	5.13	345,360	5.21	5.26	5.13	2,000	0	0.0
06/02/2015	5.21	427,660	5.18	5.26	5.18	10,000	0	0.2
05/02/2015	5.18	160,750	5.18	5.26	5.18	0	0	0
04/02/2015	5.18	909,310	5.18	5.23	5.15	0	160	-0.0
03/02/2015	5.18	709,580	5.18	5.31	5.18	300	0	0.0
02/02/2015	5.18	123,150	5.23	5.31	5.18	29,500	0	0.6
30/01/2015	5.23	1,151,400	5.21	5.36	5.21	700	0	0.0
29/01/2015	5.21	488,060	5.28	5.28	5.18	0	0	0
28/01/2015	5.28	497,740	5.31	5.33	5.23	0	0	0
27/01/2015	5.31	995,660	5.38	5.43	5.26	0	2,830	-0.1
26/01/2015	5.38	363,560	5.41	5.46	5.38	0	0	0
23/01/2015	5.41	836,870	5.38	5.48	5.38	1,000	31,000	-0.6
22/01/2015	5.38	561,560	5.41	5.46	5.33	3,000	38,000	-0.7
21/01/2015	5.41	289,740	5.43	5.46	5.38	0	0	0
20/01/2015	5.43	446,620	5.43	5.48	5.38	0	120,000	-2.5
19/01/2015	5.43	763,720	5.54	5.61	5.38	0	0	0
16/01/2015	5.54	648,630	5.64	5.69	5.54	1,500	0	0.0
15/01/2015	5.64	2,373,650	5.38	5.71	5.41	0	0	0
14/01/2015	5.38	1,223,560	5.36	5.51	5.31	80,000	90,500	-0.2
13/01/2015	5.36	762,730	5.38	5.43	5.31	0	0	0
12/01/2015	5.38	2,460,530	5.23	5.48	5.33	3,700	600	0.1
09/01/2015	5.23	896,600	5.13	5.31	5.10	0	17,000	-0.4
08/01/2015	5.13	459,630	5.18	5.28	5.10	0	0	0
07/01/2015	5.18	1,299,600	5.23	5.28	5.18	0	0	0
06/01/2015	5.23	446,100	5.26	5.26	5.10	0	2,700	-0.1
05/01/2015	5.26	594,550	5.26	5.36	5.23	0	0	0
31/12/2014	5.26	1,228,760	5.00	5.31	5.03	132,000	0	2.7
30/12/2014	5.00	624,150	4.82	5.03	4.77	3,000	0	0.1
29/12/2014	4.82	931,550	5.00	5.13	4.82	9,800	4,500	0.1
26/12/2014	5.00	419,960	5.15	5.18	5.00	0	0	0
25/12/2014	5.15	811,690	5.31	5.31	5.10	0	0	0
24/12/2014	5.31	389,550	5.31	5.38	5.31	0	0	0
23/12/2014	5.31	782,990	5.41	5.48	5.21	156,290	0	3.3
22/12/2014	5.41	1,132,270	5.08	5.41	5.08	148,510	7,000	2.9
19/12/2014	5.08	1,004,620	5.15	5.33	5.03	165,500	0	3.3
18/12/2014	5.15	1,490,600	4.82	5.15	4.88	80,200	2,000	1.6
17/12/2014	4.82	2,735,600	5.18	5.28	4.82	1,300	0	0.0
16/12/2014	5.18	1,220,650	5.56	5.56	5.18	51,510	32,000	0.4
15/12/2014	5.56	399,620	5.59	5.66	5.56	0	0	0
12/12/2014	5.59	519,150	5.64	5.66	5.56	0	0	0
11/12/2014	5.64	613,680	5.74	5.76	5.59	1,000	6,000	-0.1
10/12/2014	5.74	1,010,610	5.56	5.74	5.41	1,500	6,800	-0.1
09/12/2014	5.56	3,188,390	5.97	5.97	5.56	255,100	3,210	5.8
08/12/2014	5.97	961,490	6.02	6.15	5.97	145,500	4,200	3.3
05/12/2014	6.02	1,170,460	6.15	6.15	5.99	0	0	0
04/12/2014	6.15	1,092,520	6.20	6.22	6.09	314,470	0	7.6
03/12/2014	6.20	1,102,020	6.09	6.20	6.09	185,530	1,000	4.5
02/12/2014	6.09	1,368,900	6.02	6.17	6.07	0	0	0
01/12/2014	6.02	1,036,880	5.99	6.15	5.99	0	0	0
28/11/2014	5.99	2,960,010	5.94	6.15	5.89	3,000	471,380	-11.1
27/11/2014	5.94	2,127,120	5.94	5.97	5.84	0	24,500	-0.6
26/11/2014	5.94	2,835,910	6.12	6.17	5.87	1,000	0	0.0
25/11/2014	6.12	1,374,380	6.15	6.30	6.07	32,000	0	0.8
24/11/2014	6.15	1,554,510	6.27	6.27	6.04	0	2,600	-0.1
21/11/2014	6.27	3,093,770	6.60	6.73	6.27	0	1,000	-0.0
20/11/2014	6.60	4,158,780	6.20	6.60	6.22	3,800	260,100	-6.5
19/11/2014	6.20	3,782,940	5.97	6.27	5.92	0	8,500	-0.2
18/11/2014	5.97	2,167,200	5.87	6.04	5.84	7,000	0	0.2
17/11/2014	5.87	773,350	5.94	5.94	5.81	0	0	0
14/11/2014	5.94	817,230	5.97	5.97	5.81	5,100	2,000	0.1
13/11/2014	5.97	741,130	6.02	6.07	5.97	0	1,000	-0.0
12/11/2014	6.02	1,256,480	5.94	6.04	5.94	0	5,000	-0.1

Page:
<<
24
25
26
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-15)	0.55	2.08%	24,614,100	-757	-0.0	25.90 28.30 27
2 tháng (2024-09-16)	1.10	4.25%	41,717,200	-10,379	-0.3	25.85 28.30 27
3 tháng (2024-08-16)	0.05	0.19%	59,019,900	-10,979	-0.3	25.85 28.60 27
6 tháng (2024-05-20)	1.50	5.88%	147,339,300	-42,745	-1.2	24.15 31 27
12 tháng (2023-11-20)	2.50	10.20%	222,843,700	-253,751	-6.9	23 31 27
24 tháng (2022-11-25)	18.39	213.43%	403,181,600	-665,120	-20.2	8.61 31.30 27
36 tháng (2021-11-30)	10.05	59.32%	653,204,900	-5,410,627	-271.6	7.77 38.17 27
60 tháng (2019-12-11)	23.34	637.63%	1,451,175,470	-15,213,357	-396.8	3.11 38.17 27

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

THỐNG KÊ GIAO DỊCH