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

23.40
-1.25
(-5.07%)
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)
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
13/07/2021
11.84
 2,739,400 11.51 11.87 11.55 103,400 177,800 -1.3
12/07/2021
11.51
 6,334,900 11.42 11.55 10.86 1,849,700 42,500 31.4
09/07/2021
11.42
 4,620,000 12.03 12.10 11.29 550,400 21,800 9.6
08/07/2021
12.03
 3,277,100 12.19 12.45 11.74 134,400 237,600 -2.1
07/07/2021
12.19
 5,231,500 12.13 12.36 11.68 883,400 8,700 16.1
06/07/2021
12.13
 5,450,700 13.04 13.30 12.13 376,000 137,000 4.7
05/07/2021
13.04
 5,654,500 13.56 13.62 12.88 1,079,700 362,300 17.2
02/07/2021
13.56
 2,799,000 13.52 13.88 13.43 17,000 3,800 0.3
01/07/2021
13.52
 6,923,400 13.62 13.75 12.68 1,067,800 67,600 20.6
30/06/2021
13.62
 3,599,300 13.69 13.91 13.62 600,300 71,300 11.3
29/06/2021
13.69
 4,335,900 14.01 14.01 13.65 86,700 124,500 -0.8
28/06/2021
14.01
 6,316,700 13.78 14.24 13.95 809,400 208,600 13.1
25/06/2021
13.78
 3,806,400 13.62 13.95 13.49 145,700 223,700 -1.6
24/06/2021
13.62
 3,755,000 14.01 14.11 13.30 139,300 403,500 -5.6
23/06/2021
14.01
 5,857,800 13.72 14.08 13.62 1,017,200 138,200 18.7
22/06/2021
13.72
 4,941,000 13.69 14.20 13.72 31,300 375,600 -7.4
21/06/2021
13.69
 4,032,800 13.52 13.95 13.62 60,300 126,400 -1.4
18/06/2021
13.52
 4,969,700 13.75 13.75 13.39 5,500 267,400 -5.5
17/06/2021
13.75
 6,685,400 13.62 13.95 13.30 431,600 589,700 -3.3
16/06/2021
13.62
 7,749,700 13.75 14.20 13.46 162,100 636,600 -10.2
15/06/2021
13.75
 6,285,400 13.75 14.24 13.56 148,800 70,800 1.7
14/06/2021
13.75
 9,522,600 13.13 14.01 13.30 139,400 1,063,400 -19.8
11/06/2021
13.13
 6,492,300 12.58 13.36 12.58 98,300 306,800 -4.1
10/06/2021
12.58
 4,190,800 12.94 12.97 12.39 714,700 36,500 13.4
09/06/2021
12.94
 10,594,800 12.65 13.26 12.23 354,400 123,300 4.4
08/06/2021
12.65
 7,578,900 13.59 13.59 12.65 226,200 135,100 1.8
07/06/2021
13.59
 9,945,900 13.00 13.88 13.04 341,600 557,500 -4.5
04/06/2021
13.00
 12,469,200 12.16 13.00 11.80 84,400 478,900 -7.4
03/06/2021
12.16
 4,960,900 12.06 12.32 12.06 194,300 224,300 -0.6
02/06/2021
12.06
 5,627,300 12.00 12.26 11.93 144,500 122,600 0.4
01/06/2021
12.00
 4,961,800 11.71 12.26 11.97 7,200 72,000 -1.2
31/05/2021
11.71
 6,136,200 11.68 11.80 11.35 9,000 614,800 -10.9
28/05/2021
11.68
 7,797,600 11.29 11.80 11.38 11,300 94,600 -1.5
27/05/2021
11.29
 4,301,000 11.32 11.55 11.22 289,200 191,800 1.8
26/05/2021
11.32
 7,124,600 10.96 11.48 10.70 502,600 319,200 3.0
25/05/2021
10.96
 3,872,100 10.86 11.16 10.90 10,000 399,700 -6.6
24/05/2021
10.86
 2,005,400 10.77 10.99 10.80 5,700 82,000 -1.3

Chính sách bảo mật | Điều khoản sử dụng |