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)
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
12/10/2021
16.02
 9,712,700 15.92 16.51 15.76 199,400 1,065,300 -21.8
11/10/2021
15.92
 3,536,200 15.92 16.12 15.83 87,000 50,600 0.6
08/10/2021
15.92
 4,232,900 15.99 16.09 15.83 390,000 289,800 2.5
07/10/2021
15.99
 9,477,100 15.50 16.12 15.24 840,800 206,300 15.2
06/10/2021
15.50
 3,973,800 15.50 15.76 15.40 180,000 102,400 1.9
05/10/2021
15.50
 4,223,400 15.57 15.73 15.27 176,200 608,000 -10.3
04/10/2021
15.57
 6,990,800 15.11 15.83 15.27 112,900 131,100 -0.4
01/10/2021
15.11
 4,639,400 14.98 15.27 14.85 350,179 248,379 2.4
30/09/2021
14.98
 2,332,000 14.98 15.21 14.95 94,700 77,900 0.4
29/09/2021
14.98
 3,283,500 15.11 15.18 14.66 41,400 126,700 -1.9
28/09/2021
15.11
 4,754,200 14.53 15.31 14.14 489,300 45,500 10.0
27/09/2021
14.53
 4,099,400 14.72 15.08 14.46 27,800 140,700 -2.6
24/09/2021
14.72
 10,920,700 15.27 15.40 14.63 9,000 19,300 -0.2
23/09/2021
15.27
 8,578,800 15.53 15.60 15.27 608,700 649,100 -1.0
22/09/2021
15.53
 7,585,000 15.79 15.89 15.40 1,200 1,067,700 -25.7
21/09/2021
15.79
 6,924,600 15.63 15.86 15.24 20,100 114,700 -2.2
20/09/2021
15.63
 10,228,700 16.09 16.35 15.63 59,400 130,700 -1.8
17/09/2021
16.09
 10,999,100 15.70 16.54 15.63 54,300 400 1.3
16/09/2021
15.70
 5,107,200 15.76 16.02 15.50 158,900 113,000 1.1
15/09/2021
15.76
 4,414,900 15.47 15.89 15.27 284,000 55,500 5.5
14/09/2021
15.47
 5,206,900 15.79 16.09 15.44 362,100 90,700 6.6
13/09/2021
15.79
 8,774,700 15.66 16.02 15.27 60,100 207,700 -3.5
10/09/2021
15.66
 5,913,300 15.89 16.15 15.66 226,200 291,400 -1.6
09/09/2021
15.89
 5,597,000 15.47 16.15 15.47 225,800 101,200 3.0
08/09/2021
15.47
 8,691,900 15.24 15.50 15.05 919,600 1,282,200 -8.6
07/09/2021
15.24
 10,775,000 16.12 16.22 15.05 316,700 332,100 -0.4
06/09/2021
16.12
 10,607,200 15.08 16.12 15.60 827,200 1,275,300 -11.3
01/09/2021
15.08
 7,676,600 14.66 15.18 14.53 124,100 500,500 -8.7
31/08/2021
14.66
 8,702,800 14.27 14.89 14.20 142,900 35,700 2.4
30/08/2021
14.27
 4,078,700 14.24 14.53 14.20 177,239 343,039 -3.7
27/08/2021
14.24
 5,616,400 13.91 14.30 13.62 58,500 120,500 -1.3
26/08/2021
13.91
 6,409,400 13.59 14.24 13.46 352,600 469,900 -2.6
25/08/2021
13.59
 3,953,400 13.36 13.59 13.10 125,700 213,000 -1.8
24/08/2021
13.36
 5,661,000 12.97 13.43 12.97 516,700 61,100 9.3
23/08/2021
12.97
 8,413,500 13.85 13.88 12.94 451,700 587,100 -2.9
20/08/2021
13.85
 13,393,700 14.89 15.11 13.85 106,200 366,500 -5.9
19/08/2021
14.89
 6,203,500 15.05 15.18 14.72 229,000 1,151,000 -21.2
18/08/2021
15.05
 6,430,700 15.05 15.44 14.72 170,500 9,900 3.7
17/08/2021
15.05
 7,939,400 14.69 15.40 14.53 293,700 616,700 -7.5
16/08/2021
14.69
 8,739,000 14.27 15.24 14.50 45,300 1,434,000 -32.0
13/08/2021
14.27
 14,132,600 13.36 14.27 13.33 74,300 1,064,200 -21.4
12/08/2021
13.36
 5,575,300 13.30 13.78 13.04 52,000 9,100 0.9
11/08/2021
13.30
 6,588,500 13.36 13.82 13.30 39,700 63,400 -0.5
10/08/2021
13.36
 5,088,500 13.00 13.36 13.10 128,500 135,000 -0.1
09/08/2021
13.00
 6,417,100 12.39 13.04 12.19 217,600 50,500 3.2
06/08/2021
12.39
 3,532,400 12.49 12.62 12.39 73,300 71,500 0.0
05/08/2021
12.49
 2,620,500 12.52 12.52 12.32 343,400 78,800 5.1
04/08/2021
12.52
 3,231,700 12.45 12.75 12.36 42,200 141,300 -1.9
03/08/2021
12.45
 3,406,500 12.39 12.71 12.26 20,300 288,500 -5.1
02/08/2021
12.39
 3,573,000 12.00 12.52 12.06 233,800 172,600 1.2
30/07/2021
12.00
 2,282,200 12.06 12.13 11.97 7,100 91,900 -1.6
29/07/2021
12.06
 3,581,200 11.87 12.06 11.80 27,100 77,000 -0.9
28/07/2021
11.87
 1,032,800 11.90 11.97 11.74 63,200 202,500 -2.5
27/07/2021
11.90
 2,965,500 11.61 12.19 11.71 68,400 477,600 -7.6
26/07/2021
11.61
 1,633,200 11.42 11.74 11.19 87,300 97,100 -0.2
23/07/2021
11.42
 2,282,500 11.77 11.84 11.42 309,200 66,000 4.4
22/07/2021
11.77
 3,173,700 11.35 11.90 11.42 733,900 27,900 12.7
21/07/2021
11.35
 1,903,300 11.38 11.61 11.29 422,200 170,700 4.4
20/07/2021
11.38
 4,290,100 11.09 11.38 10.64 1,403,300 1,000 23.8
19/07/2021
11.09
 4,982,900 11.90 11.90 11.09 254,900 387,500 -2.3
16/07/2021
11.90
 1,672,200 12.10 12.16 11.87 11,900 158,000 -2.7
15/07/2021
12.10
 2,466,500 12.00 12.19 11.74 765,900 37,500 13.5
14/07/2021
12.00
 3,560,500 11.84 12.19 11.80 1,412,900 260,400 21.5

Chính sách bảo mật | Điều khoản sử dụng |