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)
25/07/2022
11.60
 1,515,700 12.00 12.00 11.57 123,300 67,100 1.1
22/07/2022
12.00
 1,459,200 12.21 12.37 12.00 428,300 15,300 0.1
21/07/2022
12.21
 1,287,200 12.18 12.24 12.06 318,300 36,300 5.6
20/07/2022
12.18
 3,186,300 12.15 12.37 12.15 4,500 41,600 -0.7
19/07/2022
12.15
 1,296,600 12.00 12.37 12.06 46,000 30,600 0.3
18/07/2022
12.00
 1,588,500 11.63 12.00 11.69 372,000 47,000 6.4
15/07/2022
11.63
 1,669,500 11.79 11.88 11.63 14,600 61,300 -0.9
14/07/2022
11.79
 963,700 11.72 11.91 11.72 91,100 5,100 1.7
13/07/2022
11.72
 1,984,200 11.94 11.94 11.63 412,500 37,000 7.2
12/07/2022
11.94
 1,739,500 11.39 12.00 11.39 57,500 5,300 1.0
11/07/2022
11.39
 1,352,300 11.66 11.76 11.33 239,100 2,400 4.4
08/07/2022
11.66
 798,200 11.33 11.82 11.51 400,000 84,200 4.4
07/07/2022
11.33
 1,816,000 11.54 11.63 11.08 93,600 8,700 1.6
06/07/2022
11.54
 3,517,200 12.40 12.40 11.54 4,000 46,300 -0.8
05/07/2022
12.40
 2,889,000 12.55 12.73 12.24 343,700 2,400 6.9
04/07/2022
12.55
 1,655,500 12.55 12.80 12.34 209,900 94,800 2.4
01/07/2022
12.55
 3,081,100 12.37 12.64 12.00 151,700 31,800 2.5
30/06/2022
12.37
 3,552,600 13.16 13.35 12.37 518,900 54,300 9.4
29/06/2022
13.16
 3,309,300 12.86 13.32 12.67 400,000 52,700 7.4
28/06/2022
12.86
 2,861,300 12.34 12.95 12.43 340,600 36,100 6.4
27/06/2022
12.34
 2,128,700 11.76 12.37 12.00 57,700 102,000 -0.9
24/06/2022
11.76
 1,310,300 12.06 12.37 11.76 2,000 70,300 -1.3
23/06/2022
12.06
 2,139,300 11.33 12.06 11.08 428,300 15,300 8.1
22/06/2022
11.33
 4,409,600 12.15 12.55 11.33 350,000 47,000 5.6
21/06/2022
12.15
 3,889,600 12.21 12.77 11.76 1,427,900 36,000 27.6
20/06/2022
12.21
 3,975,000 13.10 13.10 12.21 127,000 204,900 -1.6
17/06/2022
13.10
 4,445,900 12.89 13.35 12.12 654,700 183,000 10.1
16/06/2022
12.89
 3,459,000 12.46 13.16 12.52 613,000 72,100 11.4
15/06/2022
12.46
 2,783,800 12.86 13.10 12.28 362,300 15,700 7.1
14/06/2022
12.86
 3,663,800 12.46 12.98 12.24 530,800 398,900 2.8
13/06/2022
12.46
 6,512,400 13.38 13.38 12.46 669,400 687,000 -0.4
10/06/2022
13.38
 6,275,500 14.36 14.36 13.38 50,300 621,200 -12.5
09/06/2022
14.36
 3,524,900 14.27 14.51 14.17 1,060,500 58,800 23.5
08/06/2022
14.27
 5,435,900 14.23 14.72 14.20 408,300 555,600 -3.4
07/06/2022
14.23
 6,282,700 13.38 14.23 12.89 176,300 441,600 -6.2
06/06/2022
13.38
 5,528,300 13.26 13.78 13.26 269,500 1,297,600 -22.5
03/06/2022
13.26
 2,510,000 13.19 13.41 13.13 143,200 9,500 2.9
02/06/2022
13.19
 4,393,300 13.68 13.71 13.04 105,100 621,000 -11.1
01/06/2022
13.68
 4,819,000 13.10 13.78 12.98 1,412,300 545,800 19.4
31/05/2022
13.10
 4,237,400 12.67 13.29 12.58 334,900 8,000 7.0
30/05/2022
12.67
 3,064,000 12.52 13.07 12.55 7,500 5,100 0.0
27/05/2022
12.52
 2,566,800 12.64 12.83 12.46 117,800 10,400 2.2
26/05/2022
12.64
 3,183,200 12.64 12.80 12.46 196,300 158,600 0.8
25/05/2022
12.64
 4,664,100 11.82 12.64 11.85 395,600 5,000 8.1
24/05/2022
11.82
 3,494,200 11.94 11.97 11.14 16,800 37,500 -0.4
23/05/2022
11.94
 2,333,600 11.88 12.24 11.72 21,400 33,900 -0.2
20/05/2022
11.88
 2,604,500 11.94 12.31 11.66 10,100 87,100 -1.5
19/05/2022
11.94
 4,565,500 11.54 12.21 11.05 154,200 24,500 2.5
18/05/2022
11.54
 2,821,000 11.57 11.88 11.39 58,000 37,700 0.4
17/05/2022
11.57
 2,694,700 10.84 11.57 10.81 17,000 47,300 -0.6
16/05/2022
10.84
 3,582,300 10.13 10.84 10.59 1,019,800 44,900 17.3
13/05/2022
10.13
 5,314,200 10.81 11.08 10.07 38,000 4,100 0.6
12/05/2022
10.81
 3,188,400 11.60 11.72 10.81 20,400 139,000 -2.2
11/05/2022
11.60
 2,240,300 11.45 11.79 11.45 400,000 84,200 6.0
10/05/2022
11.45
 3,496,100 10.99 11.54 10.59 210,200 28,900 3.4
09/05/2022
10.99
 6,043,500 11.79 11.88 10.99 59,200 14,400 0.8
06/05/2022
11.79
 2,209,700 12.55 12.55 11.79 11,200 115,400 -2.0
05/05/2022
12.55
 2,962,000 12.55 12.95 12.15 6,200 611,900 -12.3
04/05/2022
12.55
 2,600,900 12.43 12.92 12.40 30,100 217,500 -3.9
29/04/2022
12.43
 3,723,100 11.88 12.43 11.91 82,900 14,700 1.4
28/04/2022
11.88
 2,226,800 12.03 12.34 11.88 36,600 284,100 -4.9
27/04/2022
12.03
 2,732,200 11.94 12.18 11.57 413,600 208,100 3.9
26/04/2022
11.94
 5,087,400 11.39 11.94 10.74 1,178,100 42,100 21.0
25/04/2022
11.39
 3,681,700 12.24 12.43 11.39 157,500 42,100 2.2
22/04/2022
12.24
 7,286,600 12.86 13.32 11.97 611,900 72,800 11.5
21/04/2022
12.86
 6,094,800 13.16 13.65 12.31 1,397,200 124,100 27.0
20/04/2022
13.16
 3,631,800 14.08 14.23 13.16 707,700 37,100 14.4
19/04/2022
14.08
 3,770,800 13.78 14.39 13.71 1,300,700 84,400 27.9
18/04/2022
13.78
 3,873,200 14.39 14.60 13.59 589,600 473,600 2.3
15/04/2022
14.39
 2,060,700 14.57 14.85 14.33 100 169,100 -4.0
14/04/2022
14.57
 2,496,900 14.42 15.00 14.42 0 10,000 -0.2
13/04/2022
14.42
 3,018,400 14.08 14.51 13.96 535,800 608,400 -1.8
12/04/2022
14.08
 4,786,400 14.57 14.85 14.08 1,005,500 253,300 18.0
08/04/2022
14.57
 2,629,100 15.12 15.24 14.57 75,100 44,900 0.7
07/04/2022
15.12
 3,706,000 15.00 15.37 14.91 654,000 278,600 9.2
06/04/2022
15.00
 4,859,100 15.34 15.43 14.91 5,000 649,600 -15.9
05/04/2022
15.34
 2,927,200 15.37 15.67 15.31 200 317,700 -8.0
04/04/2022
15.37
 4,344,100 15.49 15.80 15.24 1,800 728,300 -18.3
01/04/2022
15.49
 4,066,200 15.73 15.73 15.18 700,000 6,400 17.5
31/03/2022
15.73
 3,031,800 15.67 16.04 15.40 600,000 78,000 13.3
30/03/2022
15.67
 4,563,500 16.35 16.47 15.67 1,000 209,200 -5.5
29/03/2022
16.35
 6,931,700 15.92 16.47 15.73 200 265,600 -7.1
28/03/2022
15.92
 3,593,400 15.67 16.16 15.46 9,000 295,200 -7.3
25/03/2022
15.67
 4,033,000 15.67 15.83 15.49 786,300 214,000 14.6
24/03/2022
15.67
 3,525,600 15.73 16.04 15.67 0 317,700 -8.2
23/03/2022
15.73
 4,302,600 16.13 16.22 15.67 28,600 152,800 -3.2
22/03/2022
16.13
 4,420,400 15.92 16.41 15.98 1,300 374,000 -9.8
21/03/2022
15.92
 4,150,200 15.80 16.16 15.58 510,200 379,800 3.4
18/03/2022
15.80
 4,453,900 15.80 16.22 15.80 3,000 1,291,700 -33.6
17/03/2022
15.80
 4,745,000 15.49 16.07 15.18 1,004,100 200,300 20.3
16/03/2022
15.49
 2,645,100 15.61 15.89 15.43 5,300 166,200 -4.1
15/03/2022
15.61
 5,572,900 15.09 15.89 14.63 794,000 507,600 7.0
14/03/2022
15.09
 9,150,400 16.10 16.10 15.09 379,600 298,700 2.0
11/03/2022
16.10
 9,261,700 16.93 17.14 15.80 14,800 129,100 -3.1
10/03/2022
16.93
 5,822,400 17.42 17.42 16.84 64,300 182,800 -3.3
09/03/2022
17.42
 12,877,500 16.96 18.06 16.65 35,300 1,077,600 -30.3
08/03/2022
16.96
 8,899,100 17.82 17.82 16.96 85,400 572,400 -13.7
07/03/2022
17.82
 7,833,800 16.78 17.94 17.14 13,000 1,187,200 -33.7
04/03/2022
16.78
 5,329,600 17.02 17.45 16.56 5,700 310,100 -8.5
03/03/2022
17.02
 16,894,900 15.92 17.02 15.86 113,100 1,326,300 -33.3

Chính sách bảo mật | Điều khoản sử dụng |