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)
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
02/12/2021
16.16
 2,280,200 16.16 16.50 16.16 50,300 156,700 -2.6
01/12/2021
16.16
 2,025,800 15.89 16.30 15.89 200 26,000 -0.6
30/11/2021
15.89
 2,970,400 15.89 16.50 15.86 100 127,500 -3.0
29/11/2021
15.89
 2,394,200 16.06 16.06 15.49 508,300 241,000 6.3
26/11/2021
16.06
 2,783,900 16.03 16.33 15.83 13,600 195,900 -4.3
25/11/2021
16.03
 2,542,300 16.16 16.37 15.96 35,700 727,200 -16.5
24/11/2021
16.16
 2,843,800 16.40 16.57 15.99 99,800 309,600 -5.0
23/11/2021
16.40
 2,055,900 15.49 16.40 15.56 500 39,100 -0.9
22/11/2021
15.49
 3,703,300 16.50 16.50 15.49 105,800 244,800 -3.3
19/11/2021
16.50
 10,350,500 16.84 16.84 15.66 357,500 362,300 -0.1
18/11/2021
16.84
 7,022,500 17.38 17.38 16.70 75,000 548,600 -12.0
17/11/2021
17.38
 3,474,000 17.64 17.81 17.38 145,900 331,800 -4.8
16/11/2021
17.64
 5,514,200 17.58 18.18 17.17 69,400 269,500 -5.2
15/11/2021
17.58
 5,660,300 17.24 18.02 17.11 15,400 607,800 -15.3
12/11/2021
17.24
 5,454,100 17.11 17.68 16.63 303,600 103,000 5.1
11/11/2021: Cổ tức tiền mặt tỉ lệ: 10%
11/11/2021
17.11
 3,726,400 17.58 17.71 16.90 13,800 346,200 -8.5
10/11/2021
17.58
 5,342,000 17.55 17.87 17.51 223,300 58,900 4.5
09/11/2021
17.55
 8,959,900 16.41 17.55 16.38 330,700 136,600 5.1
08/11/2021
16.41
 4,552,100 16.15 16.67 16.28 207,600 309,400 -2.6
05/11/2021
16.15
 3,172,400 16.05 16.38 16.12 1,600 2,700 -0.0
04/11/2021
16.05
 3,994,100 16.05 16.28 15.89 5,000 407,100 -9.2
03/11/2021
16.05
 5,753,500 16.44 16.64 16.02 2,400 70,600 -1.7
02/11/2021
16.44
 4,236,600 16.18 16.54 16.09 400,800 146,600 6.4
01/11/2021
16.18
 5,950,000 16.18 16.67 16.09 200 233,300 -5.8
29/10/2021
16.18
 6,284,600 16.41 16.47 16.09 82,700 223,900 -3.5
28/10/2021
16.41
 6,391,400 16.86 16.86 16.35 36,400 297,600 -6.7
27/10/2021
16.86
 6,562,400 16.02 16.86 16.05 5,000 57,300 -1.3
26/10/2021
16.02
 3,049,100 16.05 16.22 15.86 305,300 107,500 4.9
25/10/2021
16.05
 5,195,500 16.02 16.51 16.05 97,400 40,600 1.4
22/10/2021
16.02
 2,436,300 15.96 16.18 15.96 223,400 3,100 5.5
21/10/2021
15.96
 2,953,400 15.83 16.22 15.96 383,100 55,400 8.1
20/10/2021
15.83
 5,686,200 15.89 16.02 15.63 483,500 200 11.7
19/10/2021
15.89
 4,278,100 16.35 16.35 15.89 62,300 111,300 -1.2
18/10/2021
16.35
 4,809,600 16.28 16.67 16.22 237,200 80,700 4.0
15/10/2021
16.28
 4,471,300 16.44 16.67 16.15 316,400 60,100 6.5
14/10/2021
16.44
 8,674,900 15.92 16.67 15.92 371,100 76,900 7.5
13/10/2021
15.92
 3,548,300 16.02 16.22 15.86 458,000 220,100 5.8

Chính sách bảo mật | Điều khoản sử dụng |