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

17
0.35
(2.10%)
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
(2026-06-29) 		-3.30 -16.54% 67,205,900 184,717 0
16.30
20.25
17
2 tháng
(2026-06-01) 		-3.44 -17.13% 117,245,000 -2,453,241 0
16.30
20.50
17
3 tháng
(2026-05-04) 		-3.58 -17.69% 250,137,400 -514,342 0
16.30
23
17
6 tháng
(2026-01-30) 		-2.21 -11.73% 842,258,200 8,984,704 219.8
16.30
27.91
17
12 tháng
(2025-08-04) 		0.20 1.19% 1,363,489,800 18,463,528 409.0
15.09
27.91
17
24 tháng
(2024-08-08) 		-2.39 -12.56% 1,885,048,400 1,266,049 98.1
12.81
27.91
17
36 tháng
(2023-08-14) 		2.26 15.72% 2,929,829,200 318,682 66.8
12.81
27.91
17
60 tháng
(2021-08-24) 		4.50 37.07% 4,563,290,700 -723,730 -72.9
8.88
27.91
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2022
12.55
 2,119,400 11.94 12.55 11.82 1,003,900 241,800 15.6
12/12/2022
11.94
 2,575,400 12.12 12.46 11.79 203,100 131,225 1.4
09/12/2022
12.12
 1,211,900 12.06 12.12 11.69 481,600 35,500 8.8
08/12/2022
12.06
 1,718,900 11.88 12.34 11.66 237,700 222,300 0.3
07/12/2022
11.88
 2,098,200 11.69 12.18 11.63 334,300 21,600 6.1
06/12/2022
11.69
 3,643,500 12.18 12.67 11.69 357,900 454,950 -1.9
05/12/2022
12.18
 1,951,800 12.24 12.67 12.06 202,000 22,720 3.6
02/12/2022
12.24
 1,656,600 11.57 12.24 11.45 77,300 152,300 -1.5
01/12/2022
11.57
 1,837,100 12.31 12.43 11.57 150,400 204,700 -1.0
30/11/2022
12.31
 1,725,600 12.15 12.37 12.03 468,800 100,250 7.4
29/11/2022
12.15
 2,693,800 11.69 12.15 11.39 853,300 9,003 16.8
28/11/2022
11.69
 1,674,100 11.20 11.72 11.33 472,000 17,800 8.7
25/11/2022
11.20
 1,549,600 10.74 11.20 10.74 412,400 12,700 7.3
24/11/2022
10.74
 1,187,300 10.71 10.84 10.44 479,100 1,600 8.4
23/11/2022
10.71
 2,021,000 10.29 10.90 10.35 702,600 40,400 11.6
22/11/2022
10.29
 1,874,800 9.86 10.53 9.77 750,700 21,100 12.3
21/11/2022
9.86
 1,520,900 9.67 10.07 9.58 164,500 71,700 1.5
18/11/2022
9.67
 2,919,100 9.37 10.01 8.88 1,173,500 221,800 15.0
17/11/2022
9.37
 1,098,000 9.49 9.83 9.37 8,000 56,800 -0.7
16/11/2022
9.49
 4,618,000 8.88 9.49 8.27 1,175,700 0 18.2
15/11/2022
8.88
 2,624,100 9.52 9.52 8.88 1,605,800 400 23.3
14/11/2022
9.52
 2,688,800 10.22 10.22 9.52 1,486,700 13,500 22.9
11/11/2022
10.22
 1,843,000 10.04 10.47 10.04 1,009,400 55,800 15.9
10/11/2022
10.04
 2,268,900 10.74 10.74 10.01 553,600 750 9.1
09/11/2022
10.74
 1,360,400 10.62 10.93 10.59 135,700 11,700 2.2
08/11/2022
10.62
 1,369,700 10.29 10.68 10.22 250,100 103 4.3
07/11/2022
10.29
 1,819,500 10.41 10.71 10.29 174,500 18,800 2.6
04/11/2022
10.41
 1,992,600 10.53 10.65 10.10 514,300 121,400 6.7
03/11/2022
10.53
 988,100 10.71 10.81 10.47 198,800 5,400 3.3
02/11/2022
10.71
 1,363,400 10.56 10.90 10.44 135,800 36,500 1.7
01/11/2022
10.56
 1,226,200 10.22 10.65 10.38 188,700 144,200 0.8
31/10/2022
10.22
 1,778,100 10.47 10.59 10.04 42,300 268,400 -3.8
28/10/2022
10.47
 1,044,600 10.78 10.99 10.47 1,000 62,430 -1.1
27/10/2022
10.78
 1,769,300 10.07 10.78 10.13 131,300 26,800 1.8
26/10/2022
10.07
 962,400 10.01 10.41 9.92 6,200 0 0.1
25/10/2022
10.01
 1,545,500 9.98 10.47 9.67 102,800 40,700 1.0
24/10/2022
9.98
 2,256,800 10.71 10.87 9.98 222,800 0 3.8
21/10/2022
10.71
 2,632,800 11.51 11.66 10.71 5,800 1,300 0.1
20/10/2022
11.51
 992,700 11.72 11.82 11.51 135,800 40,700 1.8
19/10/2022
11.72
 878,000 11.82 11.94 11.63 44,100 17,200 0.5
18/10/2022
11.82
 1,788,500 11.82 12.15 11.69 42,100 189,600 -2.8
17/10/2022
11.82
 1,273,200 11.57 11.82 11.14 118,900 128,200 -0.2
14/10/2022
11.57
 1,287,600 11.33 11.63 11.48 20,900 16,300 0.1
13/10/2022
11.33
 1,117,800 11.11 11.45 11.11 150,000 66,600 1.5
12/10/2022
11.11
 1,109,800 10.74 11.33 10.78 79,800 1,500 1.4
11/10/2022
10.74
 2,172,000 11.51 11.60 10.71 54,500 103,400 -0.9
10/10/2022
11.51
 1,800,200 10.99 11.60 11.02 274,100 87,100 3.5
07/10/2022
10.99
 2,514,200 11.02 11.20 10.38 222,900 2,900 3.9
06/10/2022
11.02
 1,833,300 11.45 11.60 11.02 372,500 111,100 4.7
05/10/2022
11.45
 1,262,900 11.02 11.57 11.23 50,400 300 0.9
04/10/2022
11.02
 1,741,800 11.17 11.45 11.02 67,900 228,900 -2.9
03/10/2022
11.17
 2,064,000 12.00 12.00 11.17 600 60,000 -1.1
30/09/2022
12.00
 2,427,700 11.69 12.00 11.08 124,600 210,000 -1.7
29/09/2022
11.69
 1,415,300 11.82 12.21 11.69 5,200 72,000 -1.3
28/09/2022
11.82
 2,098,600 12.18 12.43 11.82 500 100,200 -1.9
27/09/2022
12.18
 1,884,700 12.15 12.52 12.12 333,600 224,800 2.2
26/09/2022
12.15
 4,030,100 13.04 13.04 12.15 30,700 93,800 -1.3
23/09/2022
13.04
 1,285,500 13.22 13.35 13.04 3,200 17,700 -0.3
22/09/2022
13.22
 1,491,600 13.19 13.29 12.95 7,600 37,000 -0.6
21/09/2022
13.19
 1,729,300 12.95 13.22 12.83 232,800 9,210 4.8
20/09/2022
12.95
 1,752,100 12.70 12.98 12.55 44,800 43,130 0.0
19/09/2022
12.70
 3,666,700 13.47 13.59 12.70 47,700 76,819 -0.6
16/09/2022
13.47
 2,062,500 13.71 13.71 13.35 0 74,395 -1.6
15/09/2022
13.71
 5,999,600 13.74 14.20 13.68 139,900 1,425,191 9.9
14/09/2022
13.74
 2,706,300 13.50 13.74 13.22 439,300 0 0.8
13/09/2022
13.50
 1,834,200 13.56 13.71 13.35 56,800 27,400 0.8
12/09/2022
13.56
 2,011,700 13.44 13.96 13.47 65,400 17,530 3.1
09/09/2022
13.44
 1,941,800 13.01 13.44 12.86 318,100 178,000 3.1
08/09/2022
13.01
 2,363,900 13.01 13.32 12.89 114,600 10,200 2.2
07/09/2022
13.01
 4,761,600 13.87 13.87 12.92 191,400 97,700 2.0
06/09/2022
13.87
 3,214,700 13.84 14.20 13.87 525,600 137,600 8.8
05/09/2022
13.84
 3,330,900 13.35 13.96 13.41 510,900 2,800 11.5
31/08/2022
13.35
 2,655,500 13.59 13.71 13.35 0 1,300 -0.0
30/08/2022
13.59
 3,162,500 13.71 14.02 13.59 552,100 135,300 9.3
29/08/2022
13.71
 5,413,000 13.29 14.02 12.86 812,000 35,800 17.4
26/08/2022
13.29
 2,159,700 13.59 13.62 13.22 107,800 48,500 1.3
25/08/2022
13.59
 4,018,900 13.29 13.78 13.26 1,042,000 200 23.1
24/08/2022
13.29
 2,888,200 13.35 13.50 13.19 0 615,200 -13.3
23/08/2022
13.35
 5,571,900 12.80 13.41 12.73 116,700 622,700 -11.0
22/08/2022
12.80
 1,603,800 12.77 12.95 12.70 9,200 0 0.2
19/08/2022
12.77
 2,974,300 12.67 13.22 12.70 22,400 150,000 -2.7
18/08/2022
12.67
 1,225,900 12.86 12.92 12.67 77,600 1,100 1.6
17/08/2022
12.86
 1,769,100 12.86 13.04 12.67 1,400 0 0.0
16/08/2022
12.86
 1,608,000 12.92 13.10 12.77 92,500 0 1.9
15/08/2022
12.92
 1,774,100 12.92 13.13 12.92 56,000 300 1.2
12/08/2022
12.92
 1,471,600 12.86 13.04 12.77 179,000 278,600 -2.1
11/08/2022
12.86
 2,733,000 12.98 13.35 12.73 143,500 119,600 0.5
10/08/2022
12.98
 1,979,400 12.95 13.16 12.77 1,400 5,700 -0.1
09/08/2022
12.95
 1,972,100 12.89 13.10 12.86 108,100 94,000 0.3
08/08/2022
12.89
 2,395,000 12.86 13.07 12.80 127,200 60,800 1.4
05/08/2022
12.86
 3,919,600 12.52 13.04 12.34 232,500 7,000 4.7
04/08/2022
12.52
 2,341,600 12.61 12.61 12.37 462,900 15,900 9.1
03/08/2022
12.61
 3,177,000 12.12 12.67 12.03 206,500 4,000 4.2
02/08/2022
12.12
 2,674,500 12.00 12.18 11.82 376,500 12,200 7.2
01/08/2022
12.00
 2,230,200 11.57 12.00 11.57 130,400 1,000 2.5
29/07/2022
11.57
 1,693,900 11.76 11.85 11.57 1,600 7,900 -0.1
28/07/2022
11.76
 1,527,600 11.51 11.82 11.63 0 400 -0.0
27/07/2022
11.51
 1,040,900 11.63 11.63 11.51 300 0 0.0
26/07/2022
11.63
 1,057,200 11.60 11.82 11.63 106,800 2,000 2.0
25/07/2022
11.60
 1,515,700 12.00 12.00 11.57 123,300 67,100 1.1

Chính sách bảo mật | Điều khoản sử dụng |