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)
05/10/2021
14.09
 4,223,400 14.15 14.30 13.89 176,200 608,000 -10.3
04/10/2021
14.15
 6,990,800 13.74 14.39 13.89 112,900 131,100 -0.4
01/10/2021
13.74
 4,639,400 13.62 13.89 13.50 350,179 248,379 2.4
30/09/2021
13.62
 2,332,000 13.62 13.83 13.59 94,700 77,900 0.4
29/09/2021
13.62
 3,283,500 13.74 13.80 13.33 41,400 126,700 -1.9
28/09/2021
13.74
 4,754,200 13.21 13.92 12.85 489,300 45,500 10.0
27/09/2021
13.21
 4,099,400 13.39 13.71 13.15 27,800 140,700 -2.6
24/09/2021
13.39
 10,920,700 13.89 14.00 13.30 9,000 19,300 -0.2
23/09/2021
13.89
 8,578,800 14.12 14.18 13.89 608,700 649,100 -1.0
22/09/2021
14.12
 7,585,000 14.36 14.45 14.00 1,200 1,067,700 -25.7
21/09/2021
14.36
 6,924,600 14.21 14.42 13.86 20,100 114,700 -2.2
20/09/2021
14.21
 10,228,700 14.62 14.86 14.21 59,400 130,700 -1.8
17/09/2021
14.62
 10,999,100 14.27 15.04 14.21 54,300 400 1.3
16/09/2021
14.27
 5,107,200 14.33 14.56 14.09 158,900 113,000 1.1
15/09/2021
14.33
 4,414,900 14.06 14.45 13.89 284,000 55,500 5.5
14/09/2021
14.06
 5,206,900 14.36 14.62 14.03 362,100 90,700 6.6
13/09/2021
14.36
 8,774,700 14.24 14.56 13.89 60,100 207,700 -3.5
10/09/2021
14.24
 5,913,300 14.45 14.68 14.24 226,200 291,400 -1.6
09/09/2021
14.45
 5,597,000 14.06 14.68 14.06 225,800 101,200 3.0
08/09/2021
14.06
 8,691,900 13.86 14.09 13.68 919,600 1,282,200 -8.6
07/09/2021
13.86
 10,775,000 14.65 14.74 13.68 316,700 332,100 -0.4
06/09/2021
14.65
 10,607,200 13.71 14.65 14.18 827,200 1,275,300 -11.3
01/09/2021
13.71
 7,676,600 13.33 13.80 13.21 124,100 500,500 -8.7
31/08/2021
13.33
 8,702,800 12.97 13.53 12.91 142,900 35,700 2.4
30/08/2021
12.97
 4,078,700 12.94 13.21 12.91 177,239 343,039 -3.7
27/08/2021
12.94
 5,616,400 12.65 13.00 12.38 58,500 120,500 -1.3
26/08/2021
12.65
 6,409,400 12.35 12.94 12.24 352,600 469,900 -2.6
25/08/2021
12.35
 3,953,400 12.15 12.35 11.91 125,700 213,000 -1.8
24/08/2021
12.15
 5,661,000 11.79 12.21 11.79 516,700 61,100 9.3
23/08/2021
11.79
 8,413,500 12.59 12.62 11.76 451,700 587,100 -2.9
20/08/2021
12.59
 13,393,700 13.53 13.74 12.59 106,200 366,500 -5.9
19/08/2021
13.53
 6,203,500 13.68 13.80 13.39 229,000 1,151,000 -21.2
18/08/2021
13.68
 6,430,700 13.68 14.03 13.39 170,500 9,900 3.7
17/08/2021
13.68
 7,939,400 13.36 14.00 13.21 293,700 616,700 -7.5
16/08/2021
13.36
 8,739,000 12.97 13.86 13.18 45,300 1,434,000 -32.0
13/08/2021
12.97
 14,132,600 12.15 12.97 12.12 74,300 1,064,200 -21.4
12/08/2021
12.15
 5,575,300 12.09 12.53 11.85 52,000 9,100 0.9
11/08/2021
12.09
 6,588,500 12.15 12.56 12.09 39,700 63,400 -0.5
10/08/2021
12.15
 5,088,500 11.82 12.15 11.91 128,500 135,000 -0.1
09/08/2021
11.82
 6,417,100 11.26 11.85 11.09 217,600 50,500 3.2
06/08/2021
11.26
 3,532,400 11.35 11.47 11.26 73,300 71,500 0.0
05/08/2021
11.35
 2,620,500 11.38 11.38 11.20 343,400 78,800 5.1
04/08/2021
11.38
 3,231,700 11.32 11.59 11.23 42,200 141,300 -1.9
03/08/2021
11.32
 3,406,500 11.26 11.56 11.14 20,300 288,500 -5.1
02/08/2021
11.26
 3,573,000 10.91 11.38 10.97 233,800 172,600 1.2
30/07/2021
10.91
 2,282,200 10.97 11.03 10.88 7,100 91,900 -1.6
29/07/2021
10.97
 3,581,200 10.79 10.97 10.73 27,100 77,000 -0.9
28/07/2021
10.79
 1,032,800 10.82 10.88 10.67 63,200 202,500 -2.5
27/07/2021
10.82
 2,965,500 10.55 11.09 10.64 68,400 477,600 -7.6
26/07/2021
10.55
 1,633,200 10.38 10.67 10.17 87,300 97,100 -0.2
23/07/2021
10.38
 2,282,500 10.70 10.76 10.38 309,200 66,000 4.4
22/07/2021
10.70
 3,173,700 10.32 10.82 10.38 733,900 27,900 12.7
21/07/2021
10.32
 1,903,300 10.35 10.55 10.26 422,200 170,700 4.4
20/07/2021
10.35
 4,290,100 10.08 10.35 9.67 1,403,300 1,000 23.8
19/07/2021
10.08
 4,982,900 10.82 10.82 10.08 254,900 387,500 -2.3
16/07/2021
10.82
 1,672,200 11.00 11.06 10.79 11,900 158,000 -2.7
15/07/2021
11.00
 2,466,500 10.91 11.09 10.67 765,900 37,500 13.5
14/07/2021
10.91
 3,560,500 10.76 11.09 10.73 1,412,900 260,400 21.5
13/07/2021
10.76
 2,739,400 10.47 10.79 10.50 103,400 177,800 -1.3
12/07/2021
10.47
 6,334,900 10.38 10.50 9.88 1,849,700 42,500 31.4
09/07/2021
10.38
 4,620,000 10.94 11.00 10.26 550,400 21,800 9.6
08/07/2021
10.94
 3,277,100 11.09 11.32 10.67 134,400 237,600 -2.1
07/07/2021
11.09
 5,231,500 11.03 11.23 10.61 883,400 8,700 16.1
06/07/2021
11.03
 5,450,700 11.85 12.09 11.03 376,000 137,000 4.7
05/07/2021
11.85
 5,654,500 12.32 12.38 11.70 1,079,700 362,300 17.2
02/07/2021
12.32
 2,799,000 12.29 12.62 12.21 17,000 3,800 0.3
01/07/2021
12.29
 6,923,400 12.38 12.50 11.53 1,067,800 67,600 20.6
30/06/2021
12.38
 3,599,300 12.44 12.65 12.38 600,300 71,300 11.3
29/06/2021
12.44
 4,335,900 12.74 12.74 12.41 86,700 124,500 -0.8
28/06/2021
12.74
 6,316,700 12.53 12.94 12.68 809,400 208,600 13.1
25/06/2021
12.53
 3,806,400 12.38 12.68 12.26 145,700 223,700 -1.6
24/06/2021
12.38
 3,755,000 12.74 12.82 12.09 139,300 403,500 -5.6
23/06/2021
12.74
 5,857,800 12.47 12.80 12.38 1,017,200 138,200 18.7
22/06/2021
12.47
 4,941,000 12.44 12.91 12.47 31,300 375,600 -7.4
21/06/2021
12.44
 4,032,800 12.29 12.68 12.38 60,300 126,400 -1.4
18/06/2021
12.29
 4,969,700 12.50 12.50 12.18 5,500 267,400 -5.5
17/06/2021
12.50
 6,685,400 12.38 12.68 12.09 431,600 589,700 -3.3
16/06/2021
12.38
 7,749,700 12.50 12.91 12.24 162,100 636,600 -10.2
15/06/2021
12.50
 6,285,400 12.50 12.94 12.32 148,800 70,800 1.7
14/06/2021
12.50
 9,522,600 11.94 12.74 12.09 139,400 1,063,400 -19.8
11/06/2021
11.94
 6,492,300 11.44 12.15 11.44 98,300 306,800 -4.1
10/06/2021
11.44
 4,190,800 11.76 11.79 11.26 714,700 36,500 13.4
09/06/2021
11.76
 10,594,800 11.50 12.06 11.11 354,400 123,300 4.4
08/06/2021
11.50
 7,578,900 12.35 12.35 11.50 226,200 135,100 1.8
07/06/2021
12.35
 9,945,900 11.82 12.62 11.85 341,600 557,500 -4.5
04/06/2021
11.82
 12,469,200 11.06 11.82 10.73 84,400 478,900 -7.4
03/06/2021
11.06
 4,960,900 10.97 11.20 10.97 194,300 224,300 -0.6
02/06/2021
10.97
 5,627,300 10.91 11.14 10.85 144,500 122,600 0.4
01/06/2021
10.91
 4,961,800 10.64 11.14 10.88 7,200 72,000 -1.2
31/05/2021
10.64
 6,136,200 10.61 10.73 10.32 9,000 614,800 -10.9
28/05/2021
10.61
 7,797,600 10.26 10.73 10.35 11,300 94,600 -1.5
27/05/2021
10.26
 4,301,000 10.29 10.50 10.20 289,200 191,800 1.8
26/05/2021
10.29
 7,124,600 9.97 10.44 9.73 502,600 319,200 3.0
25/05/2021
9.97
 3,872,100 9.88 10.14 9.91 10,000 399,700 -6.6
24/05/2021
9.88
 2,005,400 9.79 9.99 9.82 5,700 82,000 -1.3
21/05/2021
9.79
 3,605,200 9.52 9.97 9.40 593,600 120,500 7.8
20/05/2021
9.52
 2,696,700 9.52 9.55 9.40 11,600 118,600 -1.7
19/05/2021
9.52
 1,725,400 9.64 9.64 9.46 264,100 26,900 3.8
18/05/2021
9.64
 2,260,300 9.61 9.73 9.46 289,300 44,200 4.0
17/05/2021
9.61
 1,606,100 9.73 9.85 9.61 0 111,700 -1.8

Chính sách bảo mật | Điều khoản sử dụng |