Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/11/2023	37.10	2,798,400	37	37.70	36.80	397,900	93,900	11.3
24/11/2023	37	5,261,100	36.50	37.10	36	400	6,000	-0.2
23/11/2023	36.50	8,411,000	38.40	39.20	36.50	600	52,800	-2.0
22/11/2023	38.40	4,040,700	38.50	38.80	37.80	102,900	147,400	-1.7
21/11/2023	38.50	12,379,000	36.60	38.50	35	505,000	0	18.9
20/11/2023	36.60	3,396,300	36.40	36.90	35.50	1,000	49,900	-1.8
17/11/2023	36.40	8,477,300	37.40	37.40	36.20	3,800	878,100	-32.3
16/11/2023	37.40	4,079,900	36.90	37.40	36.60	28,800	309,800	-10.4
15/11/2023	36.90	6,045,100	37.20	38.10	36.80	1,000	118,000	-4.4
14/11/2023	37.20	3,902,000	37.40	38.20	37.20	1,500	86,200	-3.2
13/11/2023	37.40	5,432,500	36.50	37.40	36.30	503,200	22,720	17.8
10/11/2023	36.50	5,472,700	36.80	37.30	35.10	0	64,700	-2.4
09/11/2023	36.80	6,846,600	37.20	37.60	33.50	92,300	227,900	-5.0
08/11/2023	37.20	5,521,700	35.60	37.20	35	13,000	124,628	-4.0
07/11/2023	35.60	5,471,400	35	36.50	34.60	255,800	208,500	0
06/11/2023	35	3,041,300	34.90	35.20	33.50	616,400	39,500	20.2
03/11/2023	34.90	3,935,500	35.10	35.60	34.30	15,300	274,800	-9.0
02/11/2023	35.10	5,271,600	33.80	35.40	33.90	887,000	26,600	29.7
01/11/2023	33.80	4,196,200	33	34	30.50	108,100	100,000	0.3
31/10/2023	33	10,874,100	35	35.50	31.50	1,346,800	120,600	40.4
30/10/2023	35	4,927,300	37.10	37.90	35	266,400	10,100	9.0
27/10/2023	37.10	4,908,000	35.60	37.40	34.50	664,600	0	0
26/10/2023: Cổ tức tiền mặt tỉ lệ: 7%
26/10/2023	35.60	13,039,100	37.10	37.70	33.70	1,768,500	44,200	60.1
25/10/2023	37.10	3,176,800	37.39	37.89	36.81	4,100	218,600	-8.1
24/10/2023	37.39	3,102,800	37.49	38.08	36.90	3,000	12,500	-0.4
23/10/2023	37.49	4,287,600	38.18	38.28	36.90	30,100	77,200	-1.8
20/10/2023	38.18	7,224,900	36.90	38.18	36.41	1,003,800	35,300	37.2
19/10/2023	36.90	6,771,100	37.79	38.18	36.22	22,200	5,200	0.7
18/10/2023	37.79	12,490,400	37.30	38.28	35.73	140,700	194,600	-2.1
17/10/2023	37.30	8,789,200	39.95	40.24	37.30	416,100	102,500	12.1
16/10/2023	39.95	9,974,800	39.16	40.63	38.87	45,100	168,200	-5.0
13/10/2023	39.16	9,368,900	38.28	39.65	37.98	116,110	8,100	4.3
12/10/2023	38.28	5,947,200	38.67	38.67	37.89	43,900	500	1.7
11/10/2023	38.67	9,531,100	37.10	39.06	37.10	129,200	5,100	4.8
10/10/2023	37.10	4,663,300	37.49	37.79	37.10	300,100	0	11.5
09/10/2023	37.49	5,997,000	36.12	37.79	36.31	97,800	41,600	2.1
06/10/2023	36.12	4,150,000	35.73	36.41	35.53	1,400	77,800	-2.8
05/10/2023	35.73	5,628,600	36.51	36.71	35.73	19,032	405,200	-14.2
04/10/2023	36.51	8,834,100	35.33	37.10	34.35	8,000	279,800	-10.0
03/10/2023	35.33	12,743,800	37.20	37.20	34.94	206,700	139,700	2.3
02/10/2023	37.20	6,231,200	37.89	38.38	37.00	5,200	126,282	-4.7
29/09/2023	37.89	6,240,900	38.77	39.36	37.89	12,000	140,300	-5.0
28/09/2023	38.77	12,534,700	36.71	38.77	36.90	1,246,000	337,619	35.3
27/09/2023	36.71	5,154,600	35.43	36.71	35.24	17,500	71,819	-2.0
26/09/2023	35.43	5,757,400	34.94	36.71	34.94	1,500	104,085	-3.7
25/09/2023	34.94	7,208,700	36.61	37.59	34.94	261,800	56,359	7.5
22/09/2023	36.61	11,221,500	37.69	38.08	35.24	96,800	22,700	2.8
21/09/2023	37.69	7,706,400	38.47	38.96	37.49	68,147	26,486	1.6
20/09/2023	38.47	5,226,900	38.18	38.57	37.98	13,100	1,200	0.5
19/09/2023	38.18	5,016,800	37.79	38.67	37.49	73,400	53,715	0
18/09/2023	37.79	6,186,300	38.67	38.96	37.59	114,617	395	4.4
15/09/2023	38.67	11,289,000	37.20	39.75	37.20	233,800	2,401	0
14/09/2023	37.20	11,573,100	36.51	37.79	36.12	370,600	10,300	13.6
13/09/2023	36.51	8,760,300	36.22	37.59	36.22	32,700	14,100	0.7
12/09/2023	36.22	4,763,900	35.24	36.22	34.94	68,400	253	2.5
11/09/2023	35.24	8,740,500	36.41	37.79	35.14	58,600	14,600	1.6
08/09/2023	36.41	4,275,300	36.81	37.00	36.31	33,530	130	1.2
07/09/2023	36.81	10,085,100	35.92	37.00	35.73	260,900	57,400	7.5
06/09/2023	35.92	5,775,000	35.82	36.41	35.53	295,800	195,338	3.7
05/09/2023	35.82	8,671,600	34.84	36.12	34.94	245,000	49,720	7.1
31/08/2023	34.84	7,679,800	34.25	35.14	34.25	1,315,300	388,900	32.8
30/08/2023	34.25	4,304,900	34.25	34.65	33.86	440,300	194,000	8.6
29/08/2023	34.25	9,003,500	32.88	34.45	32.88	51,700	45,700	0.2
28/08/2023	32.88	3,485,300	32.59	33.08	32.59	25,700	73,600	-1.6
25/08/2023	32.59	3,088,300	32.78	33.08	32.39	0	16,000	0
24/08/2023	32.78	3,144,200	32.09	32.78	31.80	76,200	12,100	2.1
23/08/2023	32.09	2,782,200	32.39	32.78	31.70	306,600	269,000	1.2
22/08/2023	32.39	4,328,600	32.19	32.39	30.52	54,120	20,600	1.1
21/08/2023	32.19	5,204,400	31.41	32.39	31.01	112,000	60,600	1.7
18/08/2023	31.41	12,700,000	33.47	34.25	30.33	138,101	25,300	3.5
17/08/2023	33.47	7,087,100	34.06	34.25	33.47	30,000	1,674,400	-56.7
16/08/2023	34.06	5,918,500	33.96	34.84	33.76	15,800	668,625	-22.7
15/08/2023	33.96	5,185,400	34.35	34.65	33.96	100	53,800	-1.9
14/08/2023	34.35	5,023,400	34.35	34.74	33.86	200	616,588	-21.5
11/08/2023	34.35	7,029,400	34.35	34.84	33.76	7,200	168,500	-5.6
10/08/2023	34.35	7,940,800	35.04	35.53	34.35	76,300	33,601	1.6
09/08/2023	35.04	4,942,000	35.33	35.53	34.84	15,200	10,100	0.2
08/08/2023	35.33	21,747,700	33.66	35.73	33.57	57,400	79,700	-0.8
07/08/2023	33.66	4,656,400	33.66	33.86	33.27	385,800	600	13.2
04/08/2023	33.66	6,565,800	32.39	33.66	32.19	37,300	42,200	-0.2
03/08/2023	32.39	7,404,300	33.37	33.37	32.39	230,730	35,100	6.4
02/08/2023	33.37	5,596,000	33.08	33.66	32.78	204,900	50,100	5.3
01/08/2023	33.08	7,330,600	33.76	34.16	33.08	115,401	584,000	-16.1
31/07/2023	33.76	5,188,700	33.76	34.84	33.66	111,900	191,540	-2.7
28/07/2023	33.76	5,608,300	33.47	34.16	33.27	16,600	260,100	-8.4
27/07/2023	33.47	7,406,400	34.16	34.35	33.17	55,200	1,151,000	-37.5
26/07/2023	34.16	3,836,400	34.35	34.45	33.96	358,500	540,537	-6.3
25/07/2023	34.35	4,892,400	34.25	34.74	33.76	457,000	410,200	1.8
24/07/2023	34.25	6,307,700	33.66	34.55	33.57	148,400	5,600	4.9
21/07/2023	33.66	3,448,300	33.27	33.96	33.27	0	0	0
20/07/2023	33.27	3,565,800	33.27	33.37	32.88	108,900	0	3.7
19/07/2023	33.27	5,210,700	33.86	34.06	33.17	120,700	0	4.1
18/07/2023	33.86	4,343,000	34.16	34.74	33.86	92,200	1,100	3.2
17/07/2023	34.16	6,234,700	33.37	34.35	33.17	322,100	141,090	6.6
14/07/2023	33.37	4,401,400	33.37	33.76	32.98	120,800	6,800	3.9
13/07/2023	33.37	3,500,700	33.17	33.76	33.08	20,300	274,000	-8.6
12/07/2023	33.17	3,979,900	33.17	33.66	33.08	40,600	355,838	-10.7
11/07/2023	33.17	4,699,200	33.08	33.37	32.88	776,000	18,400	25.5
10/07/2023	33.08	6,004,500	32.59	33.66	32.78	0	0	0
07/07/2023	32.59	4,590,400	32.49	32.88	32.39	412,500	1,024,300	-20.4

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-19)	-0.10	-0.25%	44,214,900	3,143,665	126.9	40 40.80 40.20
2 tháng (2024-07-22)	-0.80	-1.95%	98,404,900	3,798,523	149.8	37.80 41.80 40.20
3 tháng (2024-06-20)	-3.10	-7.16%	167,665,200	8,442,562	335.9	37.80 44.20 40.20
6 tháng (2024-03-22)	1.70	4.42%	592,765,000	25,402,108	1,003.0	37.80 45.80 40.20
12 tháng (2023-09-25)	5.26	15.05%	1,293,350,200	10,781,721	430.8	33 45.80 40.20
24 tháng (2022-09-29)	18.12	82.04%	2,843,356,711	54,536,372	1,386.2	17.67 45.80 40.20
36 tháng (2021-10-04)	13.61	51.18%	5,247,370,285	67,644,905	1,713.3	17.67 45.80 40.20
60 tháng (2019-10-15)	24.26	152.20%	8,817,837,117	-903,892	704.7	7.71 45.80 40.20

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

THỐNG KÊ GIAO DỊCH