Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/06/2014	3.96	3,864,260	3.99	4.04	3.91	4,100	3,175,760	-49.4
19/06/2014	3.99	732,750	4.04	4.04	3.94	5,000	138,000	-2.1
18/06/2014	4.04	669,960	4.09	4.11	4.04	610	50,000	-0.8
17/06/2014	4.09	800,840	4.04	4.11	3.99	0	100,000	-1.6
16/06/2014	4.04	494,220	4.11	4.11	3.99	52,680	0	0.8
13/06/2014	4.11	697,730	4.06	4.14	4.04	142,600	100,000	0.7
12/06/2014	4.06	1,988,690	3.89	4.14	3.89	400,000	12,400	6.2
11/06/2014	3.89	587,360	3.81	3.91	3.76	170,000	6,000	2.5
10/06/2014	3.81	326,260	3.81	3.81	3.76	0	0	0
09/06/2014	3.81	706,220	3.83	3.86	3.68	1,000	0	0.0
06/06/2014	3.83	82,830	3.73	3.83	3.73	0	0	0
05/06/2014	3.73	203,260	3.78	3.81	3.73	0	0	0
04/06/2014	3.78	217,300	3.86	3.89	3.73	4,200	0	0.1
03/06/2014	3.86	180,940	3.89	3.94	3.86	7,500	12,000	-0.1
02/06/2014	3.89	483,530	3.96	3.96	3.83	10,010	0	0.2
30/05/2014	3.96	319,540	4.01	4.01	3.96	21,050	0	0.3
29/05/2014	4.01	434,780	4.06	4.09	4.01	5,600	0	0.1
28/05/2014	4.06	662,710	4.06	4.16	4.01	12,730	153,000	-2.2
27/05/2014	4.06	619,820	4.01	4.09	3.99	450	52,000	-0.8
26/05/2014	4.01	182,410	3.99	4.04	3.91	53,500	0	0.8
23/05/2014	3.99	139,310	4.04	4.06	3.96	0	2,000	-0.0
22/05/2014: Cổ tức tiền mặt tỉ lệ: 7%
22/05/2014	4.04	549,940	3.99	4.14	4.01	710	0	0.0
21/05/2014	3.99	534,980	3.87	4.06	3.84	109,240	150,100	-0.7
20/05/2014	3.87	368,780	3.82	3.87	3.77	0	50,000	-0.8
19/05/2014	3.82	305,230	3.79	3.87	3.74	57,590	40,000	0.3
16/05/2014	3.79	175,240	3.69	3.84	3.69	49,060	0	0.8
15/05/2014	3.69	571,080	3.72	3.84	3.57	59,270	0	0.9
14/05/2014	3.72	735,580	3.50	3.74	3.48	159,830	33,300	1.9
13/05/2014	3.50	672,570	3.60	3.62	3.45	0	0	0
12/05/2014	3.60	496,450	3.87	3.87	3.60	2,100	0	0.0
09/05/2014	3.87	452,530	3.79	3.91	3.67	27,760	26,980	-0.0
08/05/2014	3.79	961,400	4.06	4.06	3.79	1,000	25,780	-0.4
07/05/2014	4.06	245,790	4.06	4.13	3.96	58,000	31,000	0.4
06/05/2014	4.06	739,870	4.18	4.18	3.99	1,000	0	0.0
05/05/2014	4.18	407,230	4.33	4.35	4.16	0	0	0
29/04/2014	4.33	238,220	4.33	4.35	4.28	48,550	1,000	0.8
28/04/2014	4.33	345,640	4.35	4.35	4.30	118,450	65,700	0.9
25/04/2014	4.35	324,090	4.35	4.38	4.35	78,840	0	1.4
24/04/2014	4.35	319,170	4.25	4.35	4.23	76,310	0	1.3
23/04/2014	4.25	210,120	4.33	4.35	4.25	6,600	0	0.1
22/04/2014	4.33	298,510	4.23	4.35	4.18	2,000	40,000	-0.7
21/04/2014	4.23	583,320	4.38	4.38	4.23	0	5,700	-0.1
18/04/2014	4.38	1,237,650	4.55	4.55	4.38	100	257,190	-4.7
17/04/2014	4.55	661,130	4.52	4.67	4.55	5,000	235,000	-4.3
16/04/2014	4.52	1,170,380	4.86	4.89	4.52	200	479,580	-9.0
15/04/2014	4.86	582,650	4.96	4.98	4.86	22,820	100,000	-1.6
14/04/2014	4.96	510,690	5.06	5.08	4.96	0	0	0
11/04/2014	5.06	491,410	5.13	5.13	5.03	90,600	0	1.9
10/04/2014	5.13	265,090	5.15	5.20	5.10	60,130	7,000	1.1
08/04/2014	5.15	455,170	5.06	5.20	5.06	130,000	39,970	1.9
07/04/2014	5.06	608,880	5.03	5.10	5.03	0	50,000	-1.0
04/04/2014	5.03	324,030	5.08	5.10	5.01	50,000	133,670	-1.7
03/04/2014	5.08	562,510	5.01	5.10	5.01	0	67,000	-1.4
02/04/2014	5.01	763,870	5.13	5.15	4.96	100	137,600	-2.9
01/04/2014	5.13	642,790	5.23	5.25	5.10	0	119,000	-2.5
31/03/2014	5.23	540,830	5.28	5.30	5.23	126,000	219,270	-2.0
28/03/2014	5.28	343,800	5.28	5.32	5.23	0	100,000	-2.2
27/03/2014	5.28	1,130,340	5.28	5.28	5.20	167,480	350,000	-3.9
26/03/2014	5.28	1,287,430	5.42	5.42	5.25	3,020	207,720	-4.5
25/03/2014	5.42	1,727,400	5.54	5.54	5.40	15,150	24,790	-0.2
24/03/2014	5.54	2,900,440	5.32	5.64	5.28	160,500	35,080	2.9
21/03/2014	5.32	744,250	5.25	5.32	5.23	0	18,220	-0.4
20/03/2014	5.25	1,339,160	5.35	5.40	5.23	0	200,000	-4.4
19/03/2014	5.35	1,843,330	5.25	5.40	5.23	0	100,000	-2.2
18/03/2014	5.25	1,230,980	5.18	5.32	5.15	0	80,000	-1.7
17/03/2014	5.18	1,014,130	5.23	5.28	5.18	0	322,660	-6.9
14/03/2014	5.23	926,090	5.28	5.30	5.23	0	100,000	-2.2
13/03/2014	5.28	477,450	5.25	5.32	5.25	0	60,000	-1.3
12/03/2014	5.25	481,770	5.30	5.35	5.23	0	7,790	-0.2
11/03/2014	5.30	1,175,410	5.42	5.45	5.30	0	373,530	-8.3
10/03/2014	5.42	1,389,910	5.25	5.42	5.20	0	10,000	-0.2
07/03/2014	5.25	505,680	5.35	5.35	5.25	6,000	5,000	0.0
06/03/2014	5.35	2,083,360	5.10	5.42	5.28	98,570	288,090	-4.1
05/03/2014	5.10	541,470	5.08	5.15	5.06	2,690	23,090	-0.4
04/03/2014	5.08	1,082,850	5.13	5.13	4.96	6,500	59,480	-1.1
03/03/2014	5.13	1,170,950	5.35	5.35	5.13	10,340	142,190	-2.9
28/02/2014	5.35	712,660	5.42	5.45	5.32	15,500	2,500	0.3
27/02/2014	5.42	806,110	5.52	5.52	5.42	0	170,010	-3.8
26/02/2014	5.52	804,270	5.49	5.57	5.45	8,300	2,000	0.1
25/02/2014	5.49	733,330	5.40	5.49	5.37	140,000	100	3.1
24/02/2014	5.40	394,350	5.37	5.42	5.30	0	0	0
21/02/2014	5.37	582,900	5.35	5.42	5.30	0	8,090	-0.2
20/02/2014	5.35	1,707,360	5.52	5.62	5.25	6,100	12,830	-0.2
19/02/2014	5.52	876,960	5.52	5.57	5.47	0	0	0
18/02/2014	5.52	897,810	5.47	5.57	5.47	0	0	0
17/02/2014	5.47	1,926,760	5.62	5.62	5.35	4,000	0	0.1
14/02/2014	5.62	2,070,740	5.66	5.66	5.54	50,100	29,330	0.5
13/02/2014	5.66	1,041,040	5.71	5.76	5.62	4,950	80,200	-1.8
12/02/2014	5.71	1,442,050	5.54	5.81	5.64	3,300	486,190	-11.3
11/02/2014	5.54	4,592,910	5.37	5.74	5.45	154,110	100,400	1.2
10/02/2014	5.37	849,030	5.28	5.37	5.25	0	87,860	-1.9
07/02/2014	5.28	681,620	5.28	5.35	5.25	0	20,880	-0.5
06/02/2014	5.28	240,790	5.28	5.30	5.23	0	70,580	-1.5
27/01/2014	5.28	324,390	5.28	5.30	5.20	0	0	0
24/01/2014	5.28	372,850	5.28	5.32	5.25	50,000	0	1.1
23/01/2014	5.28	136,290	5.23	5.30	5.23	5,060	0	0.1
22/01/2014	5.23	729,200	5.23	5.37	5.23	1,000	1,160	-0.0
21/01/2014	5.23	417,020	5.23	5.25	5.20	61,600	30,000	0.7
20/01/2014	5.23	514,750	5.25	5.30	5.18	69,690	0	1.5
17/01/2014	5.25	915,980	5.23	5.32	5.23	132,510	0	2.9

Page:
<<
26
27
28
>>

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