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

19.65
-0.20
(-1.01%)
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
(2026-05-13) 		-3.75 -15.89% 110,295,300 812,160 0
19.65
25.30
19.65
2 tháng
(2026-04-13) 		-2.60 -11.58% 242,563,400 -1,029,802 0
19.65
25.30
19.65
3 tháng
(2026-03-16) 		-4.25 -17.63% 442,105,900 1,700,714 -16.8
19.65
25.30
19.65
6 tháng
(2025-12-15) 		2 11.20% 907,002,900 16,768,014 347.6
17.85
30.70
19.65
12 tháng
(2025-06-17) 		1.59 8.72% 1,385,335,700 11,162,098 280.2
16.60
30.70
19.65
24 tháng
(2024-06-24) 		-1.43 -6.74% 1,889,103,900 -914,551 -3.4
14.09
30.70
19.65
36 tháng
(2023-06-28) 		4.43 28.71% 2,968,885,500 -4,368,508 -73.2
14.09
30.70
19.65
60 tháng
(2021-07-08) 		7.82 64.98% 4,625,133,800 2,542,680 -57.1
9.77
30.70
19.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |