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

22.10
0.35
(1.61%)
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
(2026-08-12) 		1.65 8.21% 91,256,700 6,104,055 0
19.95
22.10
22.10
2 tháng
(2026-07-13) 		2.80 14.78% 167,746,200 10,629,300 0
16.30
22.10
22.10
3 tháng
(2026-06-15) 		2.35 12.11% 224,034,300 7,459,725 0
16.30
22.10
22.10
6 tháng
(2026-03-16) 		-0.16 -0.73% 668,201,000 9,562,811 -16.8
16.30
23
22.10
12 tháng
(2025-09-16) 		5.25 31.82% 1,347,520,500 30,715,411 458.5
15.09
27.91
22.10
24 tháng
(2024-09-23) 		2.67 14.01% 1,969,529,800 9,919,956 83.8
12.81
27.91
22.10
36 tháng
(2023-09-27) 		5.06 30.30% 2,929,490,400 14,940,089 208.7
12.81
27.91
22.10
60 tháng
(2021-10-07) 		7.22 49.64% 4,496,425,200 10,304,877 -27.1
8.88
27.91
22.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2022
14.42
 3,018,400 14.08 14.51 13.96 535,800 608,400 -1.8
12/04/2022
14.08
 4,786,400 14.57 14.85 14.08 1,005,500 253,300 18.0
08/04/2022
14.57
 2,629,100 15.12 15.24 14.57 75,100 44,900 0.7
07/04/2022
15.12
 3,706,000 15.00 15.37 14.91 654,000 278,600 9.2
06/04/2022
15.00
 4,859,100 15.34 15.43 14.91 5,000 649,600 -15.9
05/04/2022
15.34
 2,927,200 15.37 15.67 15.31 200 317,700 -8.0
04/04/2022
15.37
 4,344,100 15.49 15.80 15.24 1,800 728,300 -18.3
01/04/2022
15.49
 4,066,200 15.73 15.73 15.18 700,000 6,400 17.5
31/03/2022
15.73
 3,031,800 15.67 16.04 15.40 600,000 78,000 13.3
30/03/2022
15.67
 4,563,500 16.35 16.47 15.67 1,000 209,200 -5.5
29/03/2022
16.35
 6,931,700 15.92 16.47 15.73 200 265,600 -7.1
28/03/2022
15.92
 3,593,400 15.67 16.16 15.46 9,000 295,200 -7.3
25/03/2022
15.67
 4,033,000 15.67 15.83 15.49 786,300 214,000 14.6
24/03/2022
15.67
 3,525,600 15.73 16.04 15.67 0 317,700 -8.2
23/03/2022
15.73
 4,302,600 16.13 16.22 15.67 28,600 152,800 -3.2
22/03/2022
16.13
 4,420,400 15.92 16.41 15.98 1,300 374,000 -9.8
21/03/2022
15.92
 4,150,200 15.80 16.16 15.58 510,200 379,800 3.4
18/03/2022
15.80
 4,453,900 15.80 16.22 15.80 3,000 1,291,700 -33.6
17/03/2022
15.80
 4,745,000 15.49 16.07 15.18 1,004,100 200,300 20.3
16/03/2022
15.49
 2,645,100 15.61 15.89 15.43 5,300 166,200 -4.1
15/03/2022
15.61
 5,572,900 15.09 15.89 14.63 794,000 507,600 7.0
14/03/2022
15.09
 9,150,400 16.10 16.10 15.09 379,600 298,700 2.0
11/03/2022
16.10
 9,261,700 16.93 17.14 15.80 14,800 129,100 -3.1
10/03/2022
16.93
 5,822,400 17.42 17.42 16.84 64,300 182,800 -3.3
09/03/2022
17.42
 12,877,500 16.96 18.06 16.65 35,300 1,077,600 -30.3
08/03/2022
16.96
 8,899,100 17.82 17.82 16.96 85,400 572,400 -13.7
07/03/2022
17.82
 7,833,800 16.78 17.94 17.14 13,000 1,187,200 -33.7
04/03/2022
16.78
 5,329,600 17.02 17.45 16.56 5,700 310,100 -8.5
03/03/2022
17.02
 16,894,900 15.92 17.02 15.86 113,100 1,326,300 -33.3
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

Chính sách bảo mật | Điều khoản sử dụng |