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)
02/03/2022
15.92
 9,083,500 15.31 16.16 15.70 178,200 917,500 -19.2
01/03/2022
15.31
 4,572,700 15.24 15.52 15.21 0 516,700 -13.0
28/02/2022
15.24
 5,945,500 14.88 15.73 14.94 130,600 925,400 -19.9
25/02/2022
14.88
 3,829,400 15.31 15.37 14.82 38,700 559,700 -12.8
24/02/2022
15.31
 8,880,500 15.21 15.77 15.03 8,800 1,122,200 -27.9
23/02/2022
15.21
 10,558,400 14.23 15.21 14.33 6,200 2,600 0.1
22/02/2022
14.23
 3,956,300 14.08 14.42 13.99 0 200 -0.0
21/02/2022
14.08
 2,110,500 14.02 14.27 13.99 0 79,900 -1.8
18/02/2022
14.02
 1,519,200 14.11 14.33 13.99 4,400 160,100 -3.6
17/02/2022
14.11
 4,751,400 14.05 14.51 13.99 114,100 402,800 -6.7
16/02/2022
14.05
 1,518,300 13.96 14.08 13.81 15,000 2,100 0.3
15/02/2022
13.96
 1,599,800 14.20 14.30 13.90 3,300 173,900 -3.9
14/02/2022
14.20
 2,893,000 13.99 14.39 14.02 65,600 9,000 1.3
11/02/2022
13.99
 1,430,100 14.14 14.36 13.96 3,000 19,100 -0.4
10/02/2022
14.14
 1,591,900 14.08 14.36 13.99 116,800 178,200 -1.4
09/02/2022
14.08
 2,237,400 13.62 14.20 13.62 23,700 115,900 -2.1
08/02/2022
13.62
 1,424,500 13.41 13.74 13.35 42,300 58,800 -0.4
07/02/2022
13.41
 1,551,900 12.98 13.59 13.29 95,700 490,300 -8.6
28/01/2022
12.98
 1,921,700 12.86 13.16 12.61 270,900 130,400 3.0
27/01/2022
12.86
 1,890,100 13.10 13.32 12.80 1,200 296,200 -6.3
26/01/2022
13.10
 1,708,100 13.16 13.41 13.07 300 7,500 0
25/01/2022
13.16
 1,422,200 13.26 13.35 12.86 6,800 600 0.1
24/01/2022
13.26
 2,553,900 13.35 13.71 12.86 8,500 13,600 -0.1
21/01/2022
13.35
 2,193,000 13.62 13.74 13.32 92,000 52,200 0.9
20/01/2022
13.62
 1,365,700 12.98 13.62 12.86 79,400 94,400 -0.3
19/01/2022
12.98
 1,824,700 12.86 13.29 12.86 153,800 0 3.3
18/01/2022
12.86
 3,977,900 14.36 14.36 12.52 86,700 500,000 -8.9
17/01/2022
14.36
 973,300 14.27 14.60 14.08 159,000 142,200 0.4
14/01/2022
14.27
 1,530,300 14.14 14.45 13.84 5,900 0 0.1
13/01/2022
14.14
 2,487,300 14.63 14.91 14.14 51,000 74,100 -0.5
12/01/2022
14.63
 3,181,400 14.33 15.00 14.11 302,000 15,700 6.8
11/01/2022
14.33
 2,974,100 14.69 14.76 14.33 13,900 31,600 -0.4
10/01/2022
14.69
 3,735,200 15.31 15.49 14.69 12,900 294,400 -6.7
07/01/2022
15.31
 3,965,000 15.21 15.55 15.31 99,300 4,900 2.4
06/01/2022
15.21
 2,807,900 15.24 15.58 15.06 30,200 25,500 0.1
05/01/2022
15.24
 3,523,500 15.43 15.64 15.18 220,000 250,100 -0.7
04/01/2022
15.43
 5,887,700 14.76 15.55 14.82 115,500 306,100 -4.8
31/12/2021
14.76
 3,071,100 14.57 14.88 14.42 300,000 428,200 -3.1
30/12/2021
14.57
 1,717,500 14.51 14.82 14.51 83,400 273,800 -4.6
29/12/2021
14.51
 2,122,800 14.54 14.63 14.39 0 23,100 -0.5
28/12/2021
14.54
 3,349,800 14.69 14.94 14.54 201,700 0 4.8
27/12/2021
14.69
 3,105,800 14.57 14.85 14.57 200,000 101,100 2.4
24/12/2021
14.57
 2,176,300 14.51 14.85 14.51 180,000 4,400 4.2
23/12/2021
14.51
 3,064,700 13.96 14.66 13.87 203,900 182,200 0.5
22/12/2021
13.96
 2,376,800 14.23 14.42 13.96 200,200 507,900 -7.1
21/12/2021
14.23
 1,435,000 14.17 14.39 13.99 2,200 134,900 -3.1
20/12/2021
14.17
 2,499,900 14.69 14.69 14.08 20,900 93,100 -1.7
17/12/2021
14.69
 2,404,000 14.76 14.94 14.57 0 89,700 -2.1
16/12/2021
14.76
 2,837,800 14.91 14.97 14.57 2,100 228,900 -5.4
15/12/2021
14.91
 3,477,400 14.82 15.18 14.76 25,700 3,000 0.6
14/12/2021
14.82
 2,826,500 14.63 15.24 14.39 3,000 25,300 -0.5
13/12/2021
14.63
 1,951,000 14.30 14.63 14.33 35,600 146,200 -2.6
10/12/2021
14.30
 1,432,200 14.17 14.30 14.05 48,200 500 1.1
09/12/2021
14.17
 1,263,300 13.90 14.27 13.90 0 200 -0.0
08/12/2021
13.90
 1,191,800 14.08 14.39 13.90 2,100 26,000 -0.6
07/12/2021
14.08
 2,075,200 13.47 14.17 13.62 326,400 123,600 4.6
06/12/2021
13.47
 2,959,200 14.14 14.27 13.16 3,300 35,500 -0.7
03/12/2021
14.14
 1,996,600 14.69 14.76 14.14 10,500 52,500 -1.0
02/12/2021
14.69
 2,280,200 14.69 15.00 14.69 50,300 156,700 -2.6
01/12/2021
14.69
 2,025,800 14.45 14.82 14.45 200 26,000 -0.6
30/11/2021
14.45
 2,970,400 14.45 15.00 14.42 100 127,500 -3.0
29/11/2021
14.45
 2,394,200 14.60 14.60 14.08 508,300 241,000 6.3
26/11/2021
14.60
 2,783,900 14.57 14.85 14.39 13,600 195,900 -4.3
25/11/2021
14.57
 2,542,300 14.69 14.88 14.51 35,700 727,200 -16.5
24/11/2021
14.69
 2,843,800 14.91 15.06 14.54 99,800 309,600 -5.0
23/11/2021
14.91
 2,055,900 14.08 14.91 14.14 500 39,100 -0.9
22/11/2021
14.08
 3,703,300 15.00 15.00 14.08 105,800 244,800 -3.3
19/11/2021
15.00
 10,350,500 15.31 15.31 14.23 357,500 362,300 -0.1
18/11/2021
15.31
 7,022,500 15.80 15.80 15.18 75,000 548,600 -12.0
17/11/2021
15.80
 3,474,000 16.04 16.19 15.80 145,900 331,800 -4.8
16/11/2021
16.04
 5,514,200 15.98 16.53 15.61 69,400 269,500 -5.2
15/11/2021
15.98
 5,660,300 15.67 16.38 15.55 15,400 607,800 -15.3
12/11/2021
15.67
 5,454,100 15.55 16.07 15.12 303,600 103,000 5.1
11/11/2021: Cổ tức tiền mặt tỉ lệ: 10%
11/11/2021
15.55
 3,726,400 15.98 16.10 15.37 13,800 346,200 -8.5
10/11/2021
15.98
 5,342,000 15.95 16.24 15.92 223,300 58,900 4.5
09/11/2021
15.95
 8,959,900 14.92 15.95 14.89 330,700 136,600 5.1
08/11/2021
14.92
 4,552,100 14.68 15.15 14.80 207,600 309,400 -2.6
05/11/2021
14.68
 3,172,400 14.59 14.89 14.65 1,600 2,700 -0.0
04/11/2021
14.59
 3,994,100 14.59 14.80 14.45 5,000 407,100 -9.2
03/11/2021
14.59
 5,753,500 14.95 15.12 14.56 2,400 70,600 -1.7
02/11/2021
14.95
 4,236,600 14.71 15.04 14.62 400,800 146,600 6.4
01/11/2021
14.71
 5,950,000 14.71 15.15 14.62 200 233,300 -5.8
29/10/2021
14.71
 6,284,600 14.92 14.98 14.62 82,700 223,900 -3.5
28/10/2021
14.92
 6,391,400 15.33 15.33 14.86 36,400 297,600 -6.7
27/10/2021
15.33
 6,562,400 14.56 15.33 14.59 5,000 57,300 -1.3
26/10/2021
14.56
 3,049,100 14.59 14.74 14.42 305,300 107,500 4.9
25/10/2021
14.59
 5,195,500 14.56 15.01 14.59 97,400 40,600 1.4
22/10/2021
14.56
 2,436,300 14.51 14.71 14.51 223,400 3,100 5.5
21/10/2021
14.51
 2,953,400 14.39 14.74 14.51 383,100 55,400 8.1
20/10/2021
14.39
 5,686,200 14.45 14.56 14.21 483,500 200 11.7
19/10/2021
14.45
 4,278,100 14.86 14.86 14.45 62,300 111,300 -1.2
18/10/2021
14.86
 4,809,600 14.80 15.15 14.74 237,200 80,700 4.0
15/10/2021
14.80
 4,471,300 14.95 15.15 14.68 316,400 60,100 6.5
14/10/2021
14.95
 8,674,900 14.48 15.15 14.48 371,100 76,900 7.5
13/10/2021
14.48
 3,548,300 14.56 14.74 14.42 458,000 220,100 5.8
12/10/2021
14.56
 9,712,700 14.48 15.01 14.33 199,400 1,065,300 -21.8
11/10/2021
14.48
 3,536,200 14.48 14.65 14.39 87,000 50,600 0.6
08/10/2021
14.48
 4,232,900 14.53 14.62 14.39 390,000 289,800 2.5
07/10/2021
14.53
 9,477,100 14.09 14.65 13.86 840,800 206,300 15.2
06/10/2021
14.09
 3,973,800 14.09 14.33 14.00 180,000 102,400 1.9

Chính sách bảo mật | Điều khoản sử dụng |