Tổng Công ty cổ phần Vận tải Dầu khí (pvt)

22.10
0.35
(1.61%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-12) 		1.65 8.21% 91,256,700 6,104,055 0
19.95
22.10
22.10
2 tháng
(2026-07-13) 		2.80 14.78% 167,746,200 10,629,300 0
16.30
22.10
22.10
3 tháng
(2026-06-15) 		2.35 12.11% 224,034,300 7,459,725 0
16.30
22.10
22.10
6 tháng
(2026-03-16) 		-0.16 -0.73% 668,201,000 9,562,811 -16.8
16.30
23
22.10
12 tháng
(2025-09-16) 		5.25 31.82% 1,347,520,500 30,715,411 458.5
15.09
27.91
22.10
24 tháng
(2024-09-23) 		2.67 14.01% 1,969,529,800 9,919,956 83.8
12.81
27.91
22.10
36 tháng
(2023-09-27) 		5.06 30.30% 2,929,490,400 14,940,089 208.7
12.81
27.91
22.10
60 tháng
(2021-10-07) 		7.22 49.64% 4,496,425,200 10,304,877 -27.1
8.88
27.91
22.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/09/2026
22.10
 9,861,300 22.05 22.85 21.95 2,502,200 714,318 0
10/09/2026
21.75
 11,677,700 21.15 22.20 21.15 1,896,600 832,623 0
09/09/2026
21
 6,969,800 21.70 21.80 20.95 451,600 1,207,212 0
08/09/2026
21.30
 6,570,400 19.95 21.30 19.90 1,326,701 348,386 0
07/09/2026
19.95
 2,687,000 20.35 20.40 19.90 528,100 108,086 0
04/09/2026
20.20
 2,090,500 20.50 20.65 20.05 299,600 416,200 0
03/09/2026
20.45
 3,598,000 20.35 20.90 20.15 460,396 639,399 0
28/08/2026
20.20
 2,033,100 20.20 20.55 20.15 111,269 189,736 0
27/08/2026
20.20
 2,031,500 20.25 20.25 19.95 400,300 332,461 0
26/08/2026
20.25
 4,668,100 20.15 20.35 19.95 769,800 368,602 0
25/08/2026
20.20
 3,715,200 20.50 20.75 20.15 713,599 125,576 0
24/08/2026
20.65
 4,028,300 20.60 20.90 20.50 444,900 294,537 0
21/08/2026
20.45
 5,719,700 20.40 21 20.35 832,400 1,077,994 0
20/08/2026
20.35
 4,282,500 20.35 20.45 20 501,200 413,162 0
19/08/2026
20.40
 3,336,300 20.40 20.60 20.15 581,400 77,300 0
18/08/2026
20.40
 5,984,400 20.45 20.90 20.30 1,022,000 915,710 0
17/08/2026
20.30
 3,243,900 19.85 20.50 19.60 444,700 259,814 0
14/08/2026
19.95
 6,239,700 20 20.40 19.65 1,920,100 400,302 0
13/08/2026
20
 5,703,800 20.05 20.60 19.80 959,400 436,600 0
12/08/2026
20.10
 6,676,800 19.75 20.50 19.35 1,728,000 844,310 0
11/08/2026
19.70
 7,670,700 19.20 20.10 19.15 2,252,800 725,820 0
10/08/2026
19.40
 6,473,000 18.50 19.50 18.20 786,900 692,300 0
07/08/2026
18.35
 3,411,100 18 18.45 17.95 733,600 322,400 0
06/08/2026
17.85
 2,336,100 18.40 18.40 17.80 143,621 511,900 0
05/08/2026
18.30
 4,374,200 18.45 18.65 18.10 118,600 765,800 0
04/08/2026
18.70
 2,302,300 18.60 18.80 18.25 243,900 148,510 0
03/08/2026
18.60
 1,977,600 18.35 18.75 18.30 665,300 105,839 0
31/07/2026
18.30
 5,173,200 18.70 18.90 18.15 1,531,600 347,700 0
30/07/2026
18.15
 3,304,900 17.55 18.15 17.55 326,500 213,500 0
29/07/2026
17
 1,574,500 16.75 17 16.65 307,800 204,200 0
28/07/2026
16.65
 1,090,700 16.20 16.70 16.05 230,700 91,800 0
27/07/2026
16.30
 2,196,800 16.75 16.80 16.30 136,200 415,200 0
24/07/2026
16.85
 2,276,300 16.95 17.30 16.85 65,600 660,467 0
23/07/2026
16.95
 2,908,600 17.30 17.30 16.50 252,000 451,600 0
22/07/2026
16.80
 5,618,800 16.55 17.10 16.50 2,054,900 539,198 0
21/07/2026
16.30
 7,132,500 16.65 17.60 16.30 2,826,100 130,100 0
20/07/2026
17
 4,579,100 18.20 18.30 17 167,600 141,739 0
17/07/2026
18.10
 1,472,700 18.70 18.70 18.10 3,100 223,400 0
16/07/2026
18.55
 2,459,800 18.55 18.80 17.80 338,800 270,103 0
15/07/2026
18.70
 2,268,100 19.25 19.30 18.55 43,800 1,153,100 0
14/07/2026
19.20
 3,397,600 19.20 19.55 18.95 767,200 612,400 0
13/07/2026
18.95
 2,490,900 19.10 19.15 18.40 74,100 818,400 0
10/07/2026
18.90
 1,895,700 19.45 19.55 18.90 51,000 251,700 0
09/07/2026
19.45
 3,674,500 19.40 20 19.40 672,300 835,600 0
08/07/2026
19.45
 2,560,200 19.40 19.50 19.05 632,700 108,229 0
07/07/2026
19
 3,482,100 19.20 19.20 18.50 159,300 676,300 0
06/07/2026
19.05
 4,652,500 19.80 19.95 18.70 52,900 1,090,560 0
03/07/2026
19.80
 2,752,500 20.30 20.40 19.80 135,700 770,631 0
02/07/2026
20.25
 3,837,800 20.20 20.65 20.15 494,400 363,140 0
01/07/2026
20.20
 2,521,200 19.95 20.50 19.95 475,400 266,000 0
30/06/2026
19.85
 2,338,900 20 20.25 19.75 256,600 102,016 0
29/06/2026
19.95
 1,598,600 19.55 20.05 19.55 302,300 36,300 0
26/06/2026
19.55
 1,881,800 19.90 20.10 19.50 125,400 359,700 0
25/06/2026
19.80
 1,267,700 20.20 20.25 19.75 57,100 367,000 0
24/06/2026
20.05
 1,348,400 20.15 20.25 19.65 190,800 80,192 0
23/06/2026
19.95
 4,585,400 20.15 20.60 19.75 656,059 596,124 0
22/06/2026
20.50
 3,537,700 20.30 20.80 20.15 214,600 104,084 0
19/06/2026
20.30
 4,252,900 19.95 20.40 19.50 194,800 334,562 0
18/06/2026
19.95
 1,931,700 19.75 20 19.50 500 173,896 0
17/06/2026
19.75
 2,239,100 19.20 19.75 19.20 22,300 354,000 0
16/06/2026
19.30
 3,108,800 19.55 19.65 19.05 198,700 1,049,100 0
15/06/2026
19.40
 2,820,600 19.90 19.90 19.35 507,000 650,300 0
12/06/2026
19.65
 2,060,800 19.95 20.05 19.60 540,000 137,628 0
11/06/2026
19.85
 2,112,300 20.35 20.35 19.75 252,800 356,500 0
10/06/2026
19.90
 1,933,500 20 20.20 19.90 800 545,352 0
09/06/2026
20
 2,241,100 19.90 20.40 19.90 50,500 429,400 0
08/06/2026
20
 2,290,700 19.85 20.35 19.80 444,300 379,646 0
05/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
05/06/2026
20
 1,559,400 20.45 20.45 20 2,700 249,700 0
04/06/2026
20.23
 3,980,400 19.91 20.50 19.91 247,500 307,400 0
03/06/2026
19.82
 2,085,600 19.82 20 19.55 324,484 322,601 0
02/06/2026
19.59
 2,774,000 20.23 20.27 19.55 388,300 390,316 0
01/06/2026
20.09
 2,027,200 20.41 20.41 20 588,600 457,700 0
29/05/2026
20.18
 3,491,800 19.91 20.41 19.77 855,800 141,596 0
28/05/2026
19.91
 3,580,700 20.09 20.36 19.77 209,600 660,100 0
27/05/2026
20.09
 3,049,100 20.45 20.55 20.09 245,900 243,488 0
26/05/2026
20.27
 1,737,700 20.27 20.41 20.14 122,100 200,300 0
25/05/2026
20
 8,322,600 20.59 20.73 19.95 856,900 1,090,340 0
22/05/2026
21.05
 2,757,100 21.23 21.36 20.91 531,900 252,100 0
21/05/2026
21
 2,410,400 21.55 21.55 20.91 65,100 414,075 0
20/05/2026
21.59
 7,569,600 21 21.77 20.14 1,601,800 737,347 0
19/05/2026
21.41
 14,291,100 22.95 22.95 21.41 426,600 3,101,600 0
18/05/2026
23
 11,406,700 22.18 23.27 21.91 1,057,900 889,355 0
15/05/2026
21.86
 9,905,000 21.32 22.36 21.14 2,393,900 1,029,301 0
14/05/2026
21.32
 5,466,100 21.50 21.77 21.05 1,467,100 220,602 0
13/05/2026
21.45
 15,303,200 20.73 21.95 20.64 1,824,400 728,005 0
12/05/2026
20.55
 4,783,200 20.64 20.91 20.36 154,600 1,089,084 0
11/05/2026
20.64
 4,251,900 20.32 20.73 20.09 693,500 1,382,867 0
08/05/2026
20.09
 3,949,600 20.55 20.64 19.86 15,000 816,700 0
07/05/2026
20.32
 8,812,200 21.18 21.18 20.32 481,300 1,295,366 0
06/05/2026
21.36
 5,762,600 21.32 21.73 21.14 787,500 957,800 0
05/05/2026
21.59
 12,490,000 20.41 21.64 20.14 3,238,125 247,900 0
04/05/2026
20.23
 3,551,800 20.36 20.95 20.23 826,900 419,100 0
29/04/2026
20
 5,834,800 19.55 20.05 19 607,600 1,258,500 0
28/04/2026
19.59
 14,385,000 21.05 21.23 19.59 981,300 1,418,600 0
24/04/2026
21.05
 6,563,800 22.14 22.14 21.05 68,500 1,374,300 0
23/04/2026
21.64
 18,558,600 20.27 21.64 20.23 3,521,250 422,310 0
22/04/2026
20.23
 6,697,300 20.36 20.64 20.23 124,600 1,060,610 0
21/04/2026
20.09
 9,196,900 19.59 20.55 19.45 966,600 453,500 0
20/04/2026
19.59
 2,323,300 19.82 20 19.59 41,900 438,800 0
17/04/2026
19.77
 4,431,400 19.41 20 19.32 156,200 863,300 0

Chính sách bảo mật | Điều khoản sử dụng |