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

21
0.45
(2.19%)
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
(2025-12-29) 		1.60 8.44% 126,728,300 4,687,600 94.6
18.40
21.05
21
2 tháng
(2025-12-01) 		1.80 9.60% 188,937,100 5,029,200 102.2
17.40
21.05
21
3 tháng
(2025-10-30) 		3.10 17.77% 269,893,100 9,876,700 191.2
17.25
21.05
21
6 tháng
(2025-08-01) 		2.25 12.30% 518,019,300 9,072,924 182.2
16.60
21.05
21
12 tháng
(2025-02-03) 		1.27 6.59% 832,595,200 -5,518,411 -64.0
14.09
21.05
21
24 tháng
(2024-02-15) 		2.33 12.76% 1,543,461,500 -5,548,322 -64.2
14.09
24.21
21
36 tháng
(2023-02-13) 		8.09 64.94% 2,449,122,400 -23,837,982 -486.6
12.46
24.21
21
60 tháng
(2021-02-23) 		9.10 79.51% 4,276,830,000 -5,061,434 -226.9
9.77
24.21
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
12.46
 4,409,600 13.37 13.81 12.46 350,000 47,000 5.6
21/06/2022
13.37
 3,889,600 13.44 14.04 12.93 1,427,900 36,000 27.6
20/06/2022
13.44
 3,975,000 14.41 14.41 13.44 127,000 204,900 -1.6
17/06/2022
14.41
 4,445,900 14.18 14.68 13.33 654,700 183,000 10.1
16/06/2022
14.18
 3,459,000 13.71 14.48 13.77 613,000 72,100 11.4
15/06/2022
13.71
 2,783,800 14.14 14.41 13.50 362,300 15,700 7.1
14/06/2022
14.14
 3,663,800 13.71 14.28 13.47 530,800 398,900 2.8
13/06/2022
13.71
 6,512,400 14.72 14.72 13.71 669,400 687,000 -0.4
10/06/2022
14.72
 6,275,500 15.79 15.79 14.72 50,300 621,200 -12.5
09/06/2022
15.79
 3,524,900 15.69 15.96 15.59 1,060,500 58,800 23.5
08/06/2022
15.69
 5,435,900 15.66 16.20 15.62 408,300 555,600 -3.4
07/06/2022
15.66
 6,282,700 14.72 15.66 14.18 176,300 441,600 -6.2
06/06/2022
14.72
 5,528,300 14.58 15.15 14.58 269,500 1,297,600 -22.5
03/06/2022
14.58
 2,510,000 14.51 14.75 14.45 143,200 9,500 2.9
02/06/2022
14.51
 4,393,300 15.05 15.09 14.34 105,100 621,000 -11.1
01/06/2022
15.05
 4,819,000 14.41 15.15 14.28 1,412,300 545,800 19.4
31/05/2022
14.41
 4,237,400 13.94 14.61 13.84 334,900 8,000 7.0
30/05/2022
13.94
 3,064,000 13.77 14.38 13.81 7,500 5,100 0.0
27/05/2022
13.77
 2,566,800 13.91 14.11 13.71 117,800 10,400 2.2
26/05/2022
13.91
 3,183,200 13.91 14.08 13.71 196,300 158,600 0.8
25/05/2022
13.91
 4,664,100 13.00 13.91 13.03 395,600 5,000 8.1
24/05/2022
13.00
 3,494,200 13.13 13.17 12.26 16,800 37,500 -0.4
23/05/2022
13.13
 2,333,600 13.07 13.47 12.90 21,400 33,900 -0.2
20/05/2022
13.07
 2,604,500 13.13 13.54 12.83 10,100 87,100 -1.5
19/05/2022
13.13
 4,565,500 12.69 13.44 12.16 154,200 24,500 2.5
18/05/2022
12.69
 2,821,000 12.73 13.07 12.53 58,000 37,700 0.4
17/05/2022
12.73
 2,694,700 11.92 12.73 11.89 17,000 47,300 -0.6
16/05/2022
11.92
 3,582,300 11.15 11.92 11.65 1,019,800 44,900 17.3
13/05/2022
11.15
 5,314,200 11.89 12.19 11.08 38,000 4,100 0.6
12/05/2022
11.89
 3,188,400 12.76 12.90 11.89 20,400 139,000 -2.2
11/05/2022
12.76
 2,240,300 12.59 12.96 12.59 400,000 84,200 6.0
10/05/2022
12.59
 3,496,100 12.09 12.69 11.65 210,200 28,900 3.4
09/05/2022
12.09
 6,043,500 12.96 13.07 12.09 59,200 14,400 0.8
06/05/2022
12.96
 2,209,700 13.81 13.81 12.96 11,200 115,400 -2.0
05/05/2022
13.81
 2,962,000 13.81 14.24 13.37 6,200 611,900 -12.3
04/05/2022
13.81
 2,600,900 13.67 14.21 13.64 30,100 217,500 -3.9
29/04/2022
13.67
 3,723,100 13.07 13.67 13.10 82,900 14,700 1.4
28/04/2022
13.07
 2,226,800 13.23 13.57 13.07 36,600 284,100 -4.9
27/04/2022
13.23
 2,732,200 13.13 13.40 12.73 413,600 208,100 3.9
26/04/2022
13.13
 5,087,400 12.53 13.13 11.82 1,178,100 42,100 21.0
25/04/2022
12.53
 3,681,700 13.47 13.67 12.53 157,500 42,100 2.2
22/04/2022
13.47
 7,286,600 14.14 14.65 13.17 611,900 72,800 11.5
21/04/2022
14.14
 6,094,800 14.48 15.02 13.54 1,397,200 124,100 27.0
20/04/2022
14.48
 3,631,800 15.49 15.66 14.48 707,700 37,100 14.4
19/04/2022
15.49
 3,770,800 15.15 15.83 15.09 1,300,700 84,400 27.9
18/04/2022
15.15
 3,873,200 15.83 16.06 14.95 589,600 473,600 2.3
15/04/2022
15.83
 2,060,700 16.03 16.33 15.76 100 169,100 -4.0
14/04/2022
16.03
 2,496,900 15.86 16.50 15.86 0 10,000 -0.2
13/04/2022
15.86
 3,018,400 15.49 15.96 15.36 535,800 608,400 -1.8
12/04/2022
15.49
 4,786,400 16.03 16.33 15.49 1,005,500 253,300 18.0
08/04/2022
16.03
 2,629,100 16.63 16.77 16.03 75,100 44,900 0.7
07/04/2022
16.63
 3,706,000 16.50 16.90 16.40 654,000 278,600 9.2
06/04/2022
16.50
 4,859,100 16.87 16.97 16.40 5,000 649,600 -15.9
05/04/2022
16.87
 2,927,200 16.90 17.24 16.84 200 317,700 -8.0
04/04/2022
16.90
 4,344,100 17.04 17.38 16.77 1,800 728,300 -18.3
01/04/2022
17.04
 4,066,200 17.31 17.31 16.70 700,000 6,400 17.5
31/03/2022
17.31
 3,031,800 17.24 17.64 16.94 600,000 78,000 13.3
30/03/2022
17.24
 4,563,500 17.98 18.12 17.24 1,000 209,200 -5.5
29/03/2022
17.98
 6,931,700 17.51 18.12 17.31 200 265,600 -7.1
28/03/2022
17.51
 3,593,400 17.24 17.78 17.01 9,000 295,200 -7.3
25/03/2022
17.24
 4,033,000 17.24 17.41 17.04 786,300 214,000 14.6
24/03/2022
17.24
 3,525,600 17.31 17.64 17.24 0 317,700 -8.2
23/03/2022
17.31
 4,302,600 17.75 17.85 17.24 28,600 152,800 -3.2
22/03/2022
17.75
 4,420,400 17.51 18.05 17.58 1,300 374,000 -9.8
21/03/2022
17.51
 4,150,200 17.38 17.78 17.14 510,200 379,800 3.4
18/03/2022
17.38
 4,453,900 17.38 17.85 17.38 3,000 1,291,700 -33.6
17/03/2022
17.38
 4,745,000 17.04 17.68 16.70 1,004,100 200,300 20.3
16/03/2022
17.04
 2,645,100 17.17 17.48 16.97 5,300 166,200 -4.1
15/03/2022
17.17
 5,572,900 16.60 17.48 16.10 794,000 507,600 7.0
14/03/2022
16.60
 9,150,400 17.71 17.71 16.60 379,600 298,700 2.0
11/03/2022
17.71
 9,261,700 18.62 18.86 17.38 14,800 129,100 -3.1
10/03/2022
18.62
 5,822,400 19.16 19.16 18.52 64,300 182,800 -3.3
09/03/2022
19.16
 12,877,500 18.66 19.87 18.32 35,300 1,077,600 -30.3
08/03/2022
18.66
 8,899,100 19.60 19.60 18.66 85,400 572,400 -13.7
07/03/2022
19.60
 7,833,800 18.45 19.73 18.86 13,000 1,187,200 -33.7
04/03/2022
18.45
 5,329,600 18.72 19.19 18.22 5,700 310,100 -8.5
03/03/2022
18.72
 16,894,900 17.51 18.72 17.44 113,100 1,326,300 -33.3
02/03/2022
17.51
 9,083,500 16.84 17.78 17.27 178,200 917,500 -19.2
01/03/2022
16.84
 4,572,700 16.77 17.07 16.74 0 516,700 -13.0
28/02/2022
16.77
 5,945,500 16.37 17.31 16.43 130,600 925,400 -19.9
25/02/2022
16.37
 3,829,400 16.84 16.90 16.30 38,700 559,700 -12.8
24/02/2022
16.84
 8,880,500 16.74 17.34 16.53 8,800 1,122,200 -27.9
23/02/2022
16.74
 10,558,400 15.66 16.74 15.76 6,200 2,600 0.1
22/02/2022
15.66
 3,956,300 15.49 15.86 15.39 0 200 -0.0
21/02/2022
15.49
 2,110,500 15.42 15.69 15.39 0 79,900 -1.8
18/02/2022
15.42
 1,519,200 15.52 15.76 15.39 4,400 160,100 -3.6
17/02/2022
15.52
 4,751,400 15.46 15.96 15.39 114,100 402,800 -6.7
16/02/2022
15.46
 1,518,300 15.36 15.49 15.19 15,000 2,100 0.3
15/02/2022
15.36
 1,599,800 15.62 15.73 15.29 3,300 173,900 -3.9
14/02/2022
15.62
 2,893,000 15.39 15.83 15.42 65,600 9,000 1.3
11/02/2022
15.39
 1,430,100 15.56 15.79 15.36 3,000 19,100 -0.4
10/02/2022
15.56
 1,591,900 15.49 15.79 15.39 116,800 178,200 -1.4
09/02/2022
15.49
 2,237,400 14.98 15.62 14.98 23,700 115,900 -2.1
08/02/2022
14.98
 1,424,500 14.75 15.12 14.68 42,300 58,800 -0.4
07/02/2022
14.75
 1,551,900 14.28 14.95 14.61 95,700 490,300 -8.6
28/01/2022
14.28
 1,921,700 14.14 14.48 13.87 270,900 130,400 3.0
27/01/2022
14.14
 1,890,100 14.41 14.65 14.08 1,200 296,200 -6.3
26/01/2022
14.41
 1,708,100 14.48 14.75 14.38 300 7,500 0
25/01/2022
14.48
 1,422,200 14.58 14.68 14.14 6,800 600 0.1
24/01/2022
14.58
 2,553,900 14.68 15.09 14.14 8,500 13,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |