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)
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
21/05/2021
10.77
 3,605,200 10.48 10.96 10.35 593,600 120,500 7.8
20/05/2021
10.48
 2,696,700 10.48 10.51 10.35 11,600 118,600 -1.7
19/05/2021
10.48
 1,725,400 10.60 10.60 10.41 264,100 26,900 3.8
18/05/2021
10.60
 2,260,300 10.57 10.70 10.41 289,300 44,200 4.0
17/05/2021
10.57
 1,606,100 10.70 10.83 10.57 0 111,700 -1.8
14/05/2021
10.70
 1,747,700 10.83 10.86 10.64 700 77,500 -1.3
13/05/2021
10.83
 2,995,400 10.93 11.03 10.80 638,100 161,400 8.0
12/05/2021
10.93
 1,820,300 10.77 11.03 10.77 93,100 1,500 1.5
11/05/2021
10.77
 2,688,300 10.67 11.09 10.60 264,500 6,500 4.3
10/05/2021
10.67
 2,342,100 10.57 10.77 10.41 403,400 110,900 4.8
07/05/2021
10.57
 2,725,800 10.90 10.90 10.38 5,300 64,000 -1.0
06/05/2021
10.90
 2,115,200 11.19 11.25 10.86 1,000 127,100 -2.1
05/05/2021
11.19
 3,799,200 10.51 11.22 10.64 318,100 261,300 0.8
04/05/2021
10.51
 1,938,100 10.51 10.51 10.25 207,700 201,600 0.1
29/04/2021
10.51
 1,258,100 10.48 10.70 10.51 500 32,400 -0.5
28/04/2021
10.48
 1,720,200 10.51 10.70 10.48 800 151,300 -2.5
27/04/2021
10.51
 2,244,200 10.38 10.67 10.25 740,400 3,300 12.0
26/04/2021
10.38
 2,121,600 10.83 10.83 10.38 13,600 82,000 -1.1
23/04/2021
10.83
 3,105,200 10.44 10.83 10.38 1,079,300 470,800 10.0
22/04/2021
10.44
 3,653,500 11.06 11.09 10.44 543,900 151,100 6.7
20/04/2021
11.06
 3,173,500 11.35 11.45 11.06 12,000 512,500 -8.7
19/04/2021
11.35
 2,654,800 11.22 11.38 11.03 2,006,200 1,404,700 10.4
16/04/2021
11.22
 3,342,500 11.38 11.42 11.06 300,700 160,700 2.4
15/04/2021
11.38
 3,702,500 11.64 11.80 11.38 22,900 662,200 -11.4
14/04/2021
11.64
 6,175,800 11.35 11.77 10.57 250,400 87,000 2.8
13/04/2021
11.35
 4,045,400 11.61 11.71 11.29 112,200 122,400 -0.2
12/04/2021
11.61
 3,357,200 11.68 11.77 11.55 101,200 101,600 -0.0
09/04/2021
11.68
 5,790,100 11.48 11.80 11.48 43,300 619,500 -10.4
08/04/2021
11.48
 2,642,500 11.48 11.61 11.38 110,000 135,100 -0.4
07/04/2021
11.48
 2,957,600 11.29 11.48 11.25 30,800 451,300 -7.3
06/04/2021
11.29
 3,001,900 11.38 11.38 11.09 273,900 86,500 3.2
05/04/2021
11.38
 2,168,900 11.42 11.58 11.29 38,500 109,900 -1.2
02/04/2021
11.42
 2,665,300 11.35 11.61 11.35 23,100 129,600 -1.9
01/04/2021
11.35
 2,842,500 11.06 11.38 11.09 57,600 82,500 -0.4
31/03/2021
11.06
 1,996,000 11.16 11.16 10.99 5,500 91,300 -1.5
30/03/2021
11.16
 2,468,300 11.09 11.16 10.96 0 577,600 -9.8
29/03/2021
11.09
 2,332,600 10.77 11.12 10.90 49,000 0 0.8
26/03/2021
10.77
 5,421,000 10.96 10.99 10.22 528,100 93,000 7.2
25/03/2021
10.96
 3,164,600 11.09 11.35 10.96 1,000 10,000 -0.2
24/03/2021
11.09
 4,027,900 11.45 11.45 11.03 501,600 62,000 7.6
23/03/2021
11.45
 2,940,400 11.58 11.58 11.38 512,000 137,300 6.6
22/03/2021
11.58
 2,175,100 11.55 11.77 11.48 200 85,700 -1.5
19/03/2021
11.55
 4,238,600 11.77 11.77 11.42 1,300 151,100 -2.7
18/03/2021
11.77
 3,066,700 11.80 11.93 11.71 10,400 160,700 -2.7
17/03/2021
11.80
 4,160,000 11.68 11.93 11.58 62,200 15,000 0.9
16/03/2021
11.68
 2,932,300 11.87 11.87 11.55 203,900 94,600 2.0
15/03/2021
11.87
 5,003,700 11.71 11.97 11.61 410,400 134,900 5.0
12/03/2021
11.71
 3,616,500 11.80 11.87 11.68 100 150,100 -2.7
11/03/2021
11.80
 3,515,500 11.80 12.00 11.68 21,100 127,000 -1.9
10/03/2021
11.80
 5,409,200 11.68 11.97 11.35 12,700 168,400 -2.8
09/03/2021
11.68
 5,611,000 12.16 12.16 11.61 51,800 206,600 -2.8
08/03/2021
12.16
 5,673,100 12.00 12.52 12.00 10,300 950,300 -17.8
05/03/2021
12.00
 7,566,000 11.61 12.06 11.68 12,800 189,900 -3.2
04/03/2021
11.61
 10,506,700 11.29 11.90 11.32 10,700 259,200 -4.4
03/03/2021
11.29
 3,394,000 11.29 11.35 11.12 1,300 140,900 -2.4
02/03/2021
11.29
 4,480,100 11.45 11.48 11.22 18,500 225,500 -3.6
01/03/2021
11.45
 4,314,900 11.06 11.48 11.16 463,000 2,100 8.0
26/02/2021
11.06
 4,408,700 11.16 11.16 10.90 56,100 107,500 -0.9
25/02/2021
11.16
 3,547,100 11.09 11.29 11.03 49,700 106,700 -1.0
24/02/2021
11.09
 4,549,800 11.45 11.45 11.06 502,500 136,200 6.4
23/02/2021
11.45
 5,320,600 11.35 11.68 11.42 12,300 71,200 -1.0
22/02/2021
11.35
 7,104,000 11.29 11.45 11.09 53,700 205,200 -2.6
19/02/2021
11.29
 6,005,700 11.61 11.61 11.22 10,100 554,000 -9.5

Chính sách bảo mật | Điều khoản sử dụng |