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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |