Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/07/2009	8.54	855,500	8.39	8.69	7.98	150,500	300,000	0
01/07/2009	8.39	1,229,300	8.67	8.69	8.26	471,500	236,000	0
30/06/2009	8.67	679,700	9.10	9.59	8.59	400	0	0
29/06/2009	9.10	551,800	9.31	9.38	9.05	800	29,200	0
26/06/2009	9.31	611,600	9.20	9.84	9.10	140,500	4,000	0
25/06/2009	9.20	767,700	9.64	9.97	9.08	55,000	0	0
24/06/2009	9.64	744,300	9.03	9.64	8.49	0	22,500	0
23/06/2009	9.03	924,800	9.66	9.66	9.03	500	139,600	0
22/06/2009	9.66	533,700	10.12	10.61	9.66	200	164,700	0
19/06/2009	10.12	1,570,600	9.87	10.56	9.79	200	50,300	0
18/06/2009	9.87	530,900	10.23	10.23	9.87	0	200	0
17/06/2009	10.23	1,634,100	9.59	10.23	8.92	77,500	45,000	0
16/06/2009	9.59	717,500	10.30	10.30	9.59	2,000	0	0
15/06/2009	10.30	1,058,500	10.84	10.99	10.30	101,700	1,800	0
12/06/2009	10.84	1,317,000	10.99	11.48	10.74	17,300	15,400	0
11/06/2009	10.99	1,590,200	10.97	11.38	10.48	56,000	2,800	0
10/06/2009	10.97	2,238,200	11.51	11.76	10.97	11,400	31,400	0
09/06/2009	11.51	1,910,300	11.76	12.58	10.99	15,300	700	0
08/06/2009	11.76	1,644,100	10.99	11.76	11.53	2,000	70,200	0
05/06/2009	10.99	1,158,300	10.38	10.99	10.61	22,700	300	0
04/06/2009	10.38	1,556,400	10.20	10.59	9.84	400	8,800	0
03/06/2009	10.20	1,666,800	10.23	10.74	10.05	92,100	0	0
02/06/2009	10.23	2,505,200	9.64	10.23	10.02	341,000	2,600	0
01/06/2009	9.64	1,444,100	9.20	9.64	9.20	235,000	17,500	0
29/05/2009	9.20	902,900	8.95	9.33	8.69	140,500	100	0
28/05/2009	8.95	1,160,100	9.36	9.36	8.82	172,000	4,200	0
27/05/2009	9.36	1,291,900	9.46	10.25	9.33	200	700	0
26/05/2009: Cổ tức tiền mặt tỉ lệ: 5%
26/05/2009	9.46	1,342,400	9.26	10.00	9.20	2,500	8,400	0
25/05/2009	9.26	1,029,100	8.80	9.26	8.52	20,000	200	0
22/05/2009: Cổ tức tiền mặt tỉ lệ: 5%
22/05/2009	8.80	992,100	8.90	8.90	8.37	76,000	1,000	0
21/05/2009	8.90	1,460,100	9.18	9.20	8.73	77,000	0	0
20/05/2009	9.18	1,404,700	9.25	9.33	9.00	97,100	17,400	0
19/05/2009	9.25	1,690,800	8.55	9.30	8.93	238,700	1,000	0
18/05/2009	8.55	1,530,800	8.33	8.88	8.45	38,200	100	0
15/05/2009	8.33	1,780,400	8.01	8.33	7.96	34,100	251,300	0
14/05/2009	8.01	782,900	7.96	8.01	7.58	167,700	73,400	0
13/05/2009	7.96	784,800	8.06	8.48	7.86	500	22,000	0
12/05/2009	8.06	831,900	7.93	8.13	7.58	0	56,800	0
11/05/2009	7.93	806,700	8.06	8.21	7.86	100	0	0
08/05/2009	8.06	831,200	8.21	8.21	7.73	20,100	700	0
07/05/2009	8.21	955,300	7.73	8.38	7.96	6,400	14,300	0
06/05/2009	7.73	1,024,500	8.11	8.11	7.63	120,200	0	0
05/05/2009	8.11	1,429,100	7.71	8.23	8.01	150,000	112,400	0
04/05/2009	7.71	278,700	7.34	7.71	7.58	0	80,000	0
29/04/2009	7.34	617,600	6.99	7.34	6.89	100,000	1,600	0
28/04/2009	6.99	350,500	6.99	6.99	6.71	1,400	1,000	0
27/04/2009	6.99	309,600	7.11	7.16	6.96	0	0	0
24/04/2009	7.11	372,800	7.31	7.36	7.06	100,200	0	0
23/04/2009	7.31	438,700	7.16	7.49	7.16	5,100	100	0
22/04/2009	7.16	441,100	6.96	7.16	6.71	1,000	0	0
21/04/2009	6.96	644,000	7.04	7.04	6.57	2,100	400	0
20/04/2009	7.04	425,900	7.49	7.49	7.04	27,800	0	0
17/04/2009	7.49	599,300	7.96	8.58	7.49	700	3,300	0
16/04/2009	7.96	1,154,700	8.31	8.45	7.78	23,800	0	0
15/04/2009	8.31	731,000	8.88	8.93	8.31	29,000	120,000	0
14/04/2009	8.88	1,128,200	8.63	9.23	8.63	0	200,700	0
13/04/2009	8.63	297,200	8.08	8.63	8.41	0	1,000	0
10/04/2009	8.08	1,150,100	7.51	8.08	7.83	0	0	0
09/04/2009	7.51	567,200	7.36	7.96	7.39	40,000	1,000	0
08/04/2009	7.36	745,400	8.11	8.11	7.34	0	0	0
07/04/2009	8.11	814,800	7.61	8.11	7.36	800	400	0
03/04/2009	7.61	740,800	7.09	7.61	7.21	0	2,000	0
02/04/2009	7.09	406,200	6.96	7.29	7.01	1,000	0	0
01/04/2009	6.96	437,000	6.71	6.96	6.71	0	700	0
31/03/2009	6.71	309,200	6.57	6.84	6.42	24,900	0	0
30/03/2009	6.57	242,900	6.76	6.76	6.52	0	1,000	0
27/03/2009	6.76	494,600	6.84	7.04	6.71	7,400	0	0
26/03/2009	6.84	472,700	6.81	7.01	6.84	49,000	108,900	0
25/03/2009	6.81	347,000	6.76	6.91	6.59	0	120,000	0
24/03/2009	6.76	399,000	6.32	6.79	6.54	0	3,000	0
23/03/2009	6.32	289,900	6.54	6.57	6.24	0	0	0
20/03/2009	6.54	210,300	6.64	6.84	6.49	0	0	0
19/03/2009	6.64	374,300	6.79	7.26	6.59	0	0	0
18/03/2009	6.79	448,700	6.44	6.79	6.44	100	0	0
17/03/2009	6.44	431,500	6.14	6.47	6.12	0	82,200	0
16/03/2009	6.14	184,300	6.07	6.14	6.09	300	102,700	0
13/03/2009	6.07	208,600	6.02	6.34	6.04	0	102,900	0
12/03/2009	6.02	376,200	6.42	6.42	5.97	0	212,700	0
11/03/2009	6.42	674,100	6.04	6.42	6.14	0	231,500	0
10/03/2009	6.04	169,300	5.94	6.07	5.92	0	27,000	0
09/03/2009	5.94	92,200	5.92	6.02	5.87	0	28,000	0
06/03/2009	5.92	139,400	6.02	6.02	5.77	0	34,000	0
05/03/2009	6.02	159,600	5.89	6.19	5.92	200	20,000	0
04/03/2009	5.89	96,400	5.82	5.94	5.84	0	16,000	0
03/03/2009	5.82	93,700	6.02	6.02	5.77	0	0	0
02/03/2009	6.02	116,600	6.19	6.19	5.87	0	0	0
27/02/2009	6.19	142,600	5.92	6.19	5.82	51,600	0	0
26/02/2009	5.92	159,900	5.99	6.22	5.62	0	0	0
25/02/2009	5.99	165,200	5.62	5.99	5.77	0	0	0
24/02/2009	5.62	216,800	5.97	5.97	5.62	0	0	0
23/02/2009	5.97	147,300	6.42	6.42	5.94	100	0	0
20/02/2009	6.42	80,800	6.47	6.49	6.32	0	0	0
19/02/2009	6.47	174,500	6.47	6.59	6.42	100	30,000	0
18/02/2009	6.47	136,600	6.66	6.66	6.37	0	0	0
17/02/2009	6.66	126,100	6.71	6.79	6.54	0	0	0
16/02/2009	6.71	55,700	6.79	6.81	6.71	0	0	0
13/02/2009	6.79	60,000	6.81	6.86	6.76	0	0	0
12/02/2009	6.81	65,200	6.79	6.91	6.76	0	0	0
11/02/2009	6.79	83,700	6.96	6.96	6.64	0	0	0
10/02/2009	6.96	88,900	7.19	7.46	6.91	6,700	1,000	0

Page:
<<
38
39
40
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-20)	0.10	0.25%	42,468,200	2,926,665	118.2	40 40.80 40.40
2 tháng (2024-07-22)	-0.60	-1.46%	99,489,400	3,672,823	144.7	37.80 41.80 40.40
3 tháng (2024-06-21)	-2.60	-6.05%	163,626,600	9,080,835	363.9	37.80 44.20 40.40
6 tháng (2024-03-25)	1.50	3.86%	586,451,200	25,567,008	1,009.0	37.80 45.80 40.40
12 tháng (2023-09-25)	5.46	15.62%	1,294,434,700	10,656,021	425.7	33 45.80 40.40
24 tháng (2022-09-30)	17.63	77.42%	2,838,937,159	54,298,872	1,378.5	17.67 45.80 40.40
36 tháng (2021-10-05)	13.14	48.22%	5,233,866,907	67,538,505	1,708.8	17.67 45.80 40.40
60 tháng (2019-10-16)	24.55	154.82%	8,818,057,011	-1,029,592	699.6	7.71 45.80 40.40

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

THỐNG KÊ GIAO DỊCH