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

24.65
-1.85
(-6.98%)
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
(2026-02-11) 		6.35 31.51% 227,799,400 8,136,400 231.3
20.05
30.70
24.65
2 tháng
(2026-01-12) 		6.80 34.52% 365,591,800 8,870,900 245.1
19.70
30.70
24.65
3 tháng
(2025-12-15) 		8.65 48.46% 440,255,200 15,541,400 377.6
17.85
30.70
24.65
6 tháng
(2025-09-15) 		8.20 44.81% 657,459,700 21,801,100 491.6
16.60
30.70
24.65
12 tháng
(2025-03-18) 		7.14 36.91% 1,064,846,100 5,131,881 228.4
14.09
30.70
24.65
24 tháng
(2024-03-25) 		7.05 36.24% 1,712,599,900 2,197,177 150.0
14.09
30.70
24.65
36 tháng
(2023-03-29) 		12.63 91.01% 2,674,515,200 -15,049,190 -240.1
13.40
30.70
24.65
60 tháng
(2021-04-08) 		15.02 130.83% 4,437,414,600 5,170,366 44.2
9.77
30.70
24.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/03/2026
24.65
 24,641,800 26.80 27.85 24.65 931,500 1,405,695 -13.2
12/03/2026
26.50
 11,043,400 28.10 28.15 26.40 524,600 1,876,500 -37.1
11/03/2026
27.75
 22,483,900 25.50 27.75 25.10 5,127,100 2,390,200 70.8
10/03/2026
26.60
 14,939,700 27 29 26.60 3,959,200 1,934,100 58.2
09/03/2026
28.60
 23,510,800 32.70 32.70 28.60 3,959,200 1,934,100 58.2
06/03/2026
30.70
 24,766,900 29.70 30.70 28.70 4,557,200 2,489,400 61.6
05/03/2026
28.70
 25,968,800 29.75 31.40 27.85 1,684,000 1,279,400 12.0
04/03/2026
29.35
 29,040,300 28.20 29.35 27.30 4,910,800 4,454,800 12.6
03/03/2026
27.45
 22,315,900 27.45 27.45 26 0 8,500 -0.2
02/03/2026
25.70
 2,707,900 25.70 25.70 25.70 781,600 353,100 9.6
27/02/2026
24.05
 21,985,800 23 24.05 22.95 1,030,500 1,462,500 -10.7
26/02/2026
22.50
 7,829,600 21.65 22.60 21.65 538,900 356,100 4.1
25/02/2026
21.70
 5,811,900 22.20 22.25 21.70 390,500 566,900 -3.9
24/02/2026
22
 6,533,700 21.15 22 20.90 609,300 143,500 9.9
23/02/2026
21.05
 3,593,700 20.60 21.10 20.55 281,100 376,200 -2.0
13/02/2026
20.05
 1,759,500 20.10 20.20 19.90 67,300 259,800 -3.9
12/02/2026
20.15
 1,154,300 20.50 20.60 20.10 1,500 149,400 -3.0
11/02/2026
20.15
 2,353,300 19.90 20.20 19.75 101,600 353,500 -5.0
10/02/2026
19.90
 5,347,800 21 21.20 19.60 526,800 162,800 7.2
09/02/2026
20.90
 2,346,900 21.30 21.30 20.70 442,100 248,400 4.1
06/02/2026
20.90
 5,997,400 21.30 21.65 20.70 442,100 248,400 4.1
05/02/2026
21.75
 4,664,400 22.70 22.75 21.75 116,100 1,121,900 -22.4
04/02/2026
22.55
 10,273,300 21.90 23 21.70 361,400 435,800 -1.6
03/02/2026
21.90
 11,291,800 22.25 22.90 21.90 781,600 353,100 9.6
02/02/2026
21.70
 6,909,000 20.60 21.70 20.30 1,190,800 782,800 8.7
30/01/2026
20.75
 4,639,700 20.80 21.40 20.70 754,100 325,500 9.0
29/01/2026
20.50
 2,513,200 21.10 21.10 20.50 17,700 805,100 -16.3
28/01/2026
21
 8,278,300 20.85 21.45 20.50 1,360,800 796,500 11.8
27/01/2026
20.55
 3,686,100 20.40 21 19.90 396,200 831,300 -8.9
26/01/2026
20.40
 6,395,900 19.90 20.85 19.85 1,150,400 595,200 11.4
23/01/2026
19.85
 4,295,900 21 21 19.65 263,800 287,300 -0.6
22/01/2026
20.85
 7,182,700 20.85 21.15 20.50 1,096,100 164,300 19.5
21/01/2026
20.50
 7,474,700 20.10 20.50 19.35 1,195,100 337,400 17.0
20/01/2026
20.30
 4,598,700 20.60 20.85 20.30 232,100 431,500 -4.2
19/01/2026
20.60
 3,024,600 20.90 21.05 20.40 140,100 506,800 -7.6
16/01/2026
20.60
 5,430,000 20.65 21.30 20.45 211,200 158,600 1.1
15/01/2026
20.50
 5,422,200 20.90 21.10 20.30 496,700 374,500 2.5
14/01/2026
20.90
 12,244,100 21.55 22.10 20.70 1,353,400 1,357,400 -0.5
13/01/2026
21.05
 6,912,700 19.85 21.05 19.70 243,900 1,470,500 -24.9
12/01/2026
19.70
 8,863,000 20.75 20.75 19.50 518,000 760,900 -4.9
09/01/2026
20.30
 6,804,500 20.65 21.35 20.20 1,166,100 407,200 15.4
08/01/2026
20.75
 13,036,900 21 21.50 20.50 3,060,500 645,000 51.0
07/01/2026
20.50
 12,372,000 19.30 20.50 19.25 984,700 864,400 2.6
06/01/2026
19.20
 7,416,900 18.85 19.40 18.80 1,056,700 354,200 13.3
05/01/2026
18.80
 3,823,400 18.60 19.10 18.40 338,000 198,600 2.6
31/12/2025
18.40
 1,956,100 18.85 18.85 18.40 111,400 79,800 0.6
30/12/2025
18.80
 1,876,300 19.10 19.10 18.65 149,300 82,300 1.3
29/12/2025
18.95
 3,911,600 18.60 19.20 18.60 644,300 213,200 8.1
26/12/2025
18.50
 2,005,600 18.35 18.70 18.20 429,300 68,700 6.7
25/12/2025
18.40
 1,783,000 18.90 18.95 18.40 62,300 124,300 -1.2
24/12/2025
18.90
 4,089,100 18.50 18.90 18.50 1,264,000 50,200 22.7
23/12/2025
18.45
 3,524,200 18.60 18.85 18.45 594,800 147,300 8.3
22/12/2025
18.50
 1,352,700 18.25 18.50 18.25 94,500 37,900 1.0
19/12/2025
18.25
 1,560,700 18.30 18.55 18.25 427,300 45,000 7.0
18/12/2025
18.30
 1,271,600 18.35 18.50 18.25 105,000 19,400 1.6
17/12/2025
18.35
 2,134,500 18.25 18.60 18.10 153,300 84,400 1.3
16/12/2025
18.35
 2,304,900 17.80 18.35 17.60 0 119,900 -2.1
15/12/2025
17.85
 3,439,400 17.40 17.95 17.30 190,800 620,000 -7.6
12/12/2025
17.40
 3,843,700 18 18.10 17.40 16,400 559,500 -9.7
11/12/2025
18
 1,469,900 18.20 18.30 17.95 14,000 408,600 -7.1
10/12/2025
18.05
 1,701,800 18.15 18.30 18.05 17,000 500,200 -8.8
09/12/2025
18.10
 4,302,900 18.40 18.50 17.95 63,700 289,700 -4.1
08/12/2025
18.40
 4,693,900 18.95 19 18.35 50,400 308,100 -4.8
05/12/2025
18.90
 3,925,200 19 19.35 18.90 660,300 299,500 6.9
04/12/2025
19
 6,575,600 18.95 19.30 18.80 612,800 857,000 -4.7
03/12/2025
18.75
 4,252,400 19.25 19.25 18.75 327,800 187,800 2.6
02/12/2025
19.20
 5,564,800 18.85 19.40 18.80 614,400 433,900 3.4
01/12/2025
18.75
 2,412,900 19.10 19.25 18.75 110,300 305,400 -3.7
28/11/2025
18.85
 8,734,000 18.75 19.40 18.75 941,300 190,800 14.3
27/11/2025
18.60
 3,277,500 19.10 19.15 18.60 400,600 42,300 6.7
26/11/2025
19.05
 5,238,500 18.70 19.15 18.65 890,900 218,000 12.7
25/11/2025
18.50
 8,695,600 18.15 18.85 18.10 940,700 676,100 4.9
24/11/2025
17.85
 1,546,800 18.10 18.20 17.85 1,800 78,200 -1.4
21/11/2025
18
 2,679,900 18.25 18.30 17.90 100,300 162,000 -1.1
20/11/2025
18.30
 2,862,900 18.50 18.60 18.10 122,300 155,800 -0.6
19/11/2025
18.35
 3,812,400 18.55 18.65 18.30 247,100 433,100 -3.5
18/11/2025
18.55
 3,284,600 18.75 18.80 18.40 211,100 111,500 1.9
17/11/2025
18.70
 3,730,600 18.70 18.70 18.30 139,100 191,400 -1.0
14/11/2025
18.50
 2,954,500 18.50 18.70 18.35 184,100 98,700 1.6
13/11/2025
18.50
 8,369,300 17.60 18.50 17.55 1,904,700 119,100 32.7
12/11/2025
17.60
 1,741,200 17.35 17.80 17.35 434,400 82,800 6.2
11/11/2025
17.25
 1,747,900 17.40 17.50 17.20 82,700 86,900 -0.1
10/11/2025
17.40
 1,496,000 17.70 17.70 17.30 49,600 141,500 -1.6
07/11/2025
17.60
 4,162,800 17.90 18.20 17.60 268,000 135,800 2.3
06/11/2025
17.90
 1,583,200 18.10 18.10 17.60 0 162,700 -2.9
05/11/2025
18
 6,399,000 17.25 18.15 17.15 943,300 142,700 14.3
04/11/2025
17.30
 2,576,400 17.45 17.50 16.85 128,300 113,900 0.2
03/11/2025
17.40
 1,556,600 17.85 17.90 17.40 98,500 81,500 0.3
31/10/2025
17.60
 3,386,000 17.55 18.05 17.55 229,500 110,700 2.1
30/10/2025
17.45
 1,120,300 17.75 17.75 17.40 134,600 69,900 1.1
29/10/2025
17.65
 2,699,000 17.30 17.75 17.30 609,500 60,600 9.7
28/10/2025
17.30
 1,500,800 17.20 17.35 16.95 41,300 23,900 0.3
27/10/2025
17.10
 1,130,100 17.40 17.45 17.10 10,500 75,000 -1.1
24/10/2025
17.20
 1,221,600 17.65 17.65 17.05 62,000 117,400 -1.0
23/10/2025
17.40
 1,301,400 17.45 17.70 17.35 49,100 100 0.9
22/10/2025
17.25
 1,463,600 17 17.25 16.90 54,100 800 0.9
21/10/2025
17
 4,124,700 16.65 17.05 16.45 1,253,300 2,600 21.0
20/10/2025
16.60
 2,769,200 17.35 17.50 16.45 11,000 4,500 0.1
17/10/2025
17.35
 1,748,000 17.50 17.60 17.35 50,200 8,100 0.7
16/10/2025
17.50
 1,335,200 17.60 17.70 17.45 12,800 25,400 -0.2

Chính sách bảo mật | Điều khoản sử dụng |