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

18.90
-0.10
(-0.53%)
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
(2025-11-05) 		1 5.56% 91,122,400 4,513,800 82.9
17.25
19.20
18.90
2 tháng
(2025-10-06) 		0.80 4.40% 140,270,900 6,094,500 109.4
16.60
19.20
18.90
3 tháng
(2025-09-08) 		1.10 6.15% 211,332,500 7,332,200 133.4
16.60
19.20
18.90
6 tháng
(2025-06-09) 		1.95 11.47% 479,570,000 -3,281,616 -20.7
16.60
19.20
18.90
12 tháng
(2024-12-10) 		-1.76 -8.47% 719,588,300 -11,241,257 -184.1
14.09
21.59
18.90
24 tháng
(2023-12-18) 		1.83 10.67% 1,497,105,700 -8,396,522 -107.2
14.09
24.21
18.90
36 tháng
(2022-12-21) 		5.13 36.95% 2,352,766,100 -33,173,288 -671.5
12.46
24.21
18.90
60 tháng
(2020-12-31) 		9.92 109.24% 4,320,976,190 -15,138,184 -419.3
9.08
24.21
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/01/2022
14.68
 2,193,000 14.98 15.12 14.65 92,000 52,200 0.9
20/01/2022
14.98
 1,365,700 14.28 14.98 14.14 79,400 94,400 -0.3
19/01/2022
14.28
 1,824,700 14.14 14.61 14.14 153,800 0 3.3
18/01/2022
14.14
 3,977,900 15.79 15.79 13.77 86,700 500,000 -8.9
17/01/2022
15.79
 973,300 15.69 16.06 15.49 159,000 142,200 0.4
14/01/2022
15.69
 1,530,300 15.56 15.89 15.22 5,900 0 0.1
13/01/2022
15.56
 2,487,300 16.10 16.40 15.56 51,000 74,100 -0.5
12/01/2022
16.10
 3,181,400 15.76 16.50 15.52 302,000 15,700 6.8
11/01/2022
15.76
 2,974,100 16.16 16.23 15.76 13,900 31,600 -0.4
10/01/2022
16.16
 3,735,200 16.84 17.04 16.16 12,900 294,400 -6.7
07/01/2022
16.84
 3,965,000 16.74 17.11 16.84 99,300 4,900 2.4
06/01/2022
16.74
 2,807,900 16.77 17.14 16.57 30,200 25,500 0.1
05/01/2022
16.77
 3,523,500 16.97 17.21 16.70 220,000 250,100 -0.7
04/01/2022
16.97
 5,887,700 16.23 17.11 16.30 115,500 306,100 -4.8
31/12/2021
16.23
 3,071,100 16.03 16.37 15.86 300,000 428,200 -3.1
30/12/2021
16.03
 1,717,500 15.96 16.30 15.96 83,400 273,800 -4.6
29/12/2021
15.96
 2,122,800 15.99 16.10 15.83 0 23,100 -0.5
28/12/2021
15.99
 3,349,800 16.16 16.43 15.99 201,700 0 4.8
27/12/2021
16.16
 3,105,800 16.03 16.33 16.03 200,000 101,100 2.4
24/12/2021
16.03
 2,176,300 15.96 16.33 15.96 180,000 4,400 4.2
23/12/2021
15.96
 3,064,700 15.36 16.13 15.25 203,900 182,200 0.5
22/12/2021
15.36
 2,376,800 15.66 15.86 15.36 200,200 507,900 -7.1
21/12/2021
15.66
 1,435,000 15.59 15.83 15.39 2,200 134,900 -3.1
20/12/2021
15.59
 2,499,900 16.16 16.16 15.49 20,900 93,100 -1.7
17/12/2021
16.16
 2,404,000 16.23 16.43 16.03 0 89,700 -2.1
16/12/2021
16.23
 2,837,800 16.40 16.47 16.03 2,100 228,900 -5.4
15/12/2021
16.40
 3,477,400 16.30 16.70 16.23 25,700 3,000 0.6
14/12/2021
16.30
 2,826,500 16.10 16.77 15.83 3,000 25,300 -0.5
13/12/2021
16.10
 1,951,000 15.73 16.10 15.76 35,600 146,200 -2.6
10/12/2021
15.73
 1,432,200 15.59 15.73 15.46 48,200 500 1.1
09/12/2021
15.59
 1,263,300 15.29 15.69 15.29 0 200 -0.0
08/12/2021
15.29
 1,191,800 15.49 15.83 15.29 2,100 26,000 -0.6
07/12/2021
15.49
 2,075,200 14.82 15.59 14.98 326,400 123,600 4.6
06/12/2021
14.82
 2,959,200 15.56 15.69 14.48 3,300 35,500 -0.7
03/12/2021
15.56
 1,996,600 16.16 16.23 15.56 10,500 52,500 -1.0

Chính sách bảo mật | Điều khoản sử dụng |