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

23.95
-0.70
(-2.84%)
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
(2026-02-11) 		6.35 31.51% 227,799,400 8,136,400 231.3
20.05
30.70
24.65
2 tháng
(2026-01-12) 		6.80 34.52% 365,591,800 8,870,900 245.1
19.70
30.70
24.65
3 tháng
(2025-12-15) 		8.65 48.46% 440,255,200 15,541,400 377.6
17.85
30.70
24.65
6 tháng
(2025-09-15) 		8.20 44.81% 657,459,700 21,801,100 491.6
16.60
30.70
24.65
12 tháng
(2025-03-18) 		7.14 36.91% 1,064,846,100 5,131,881 228.4
14.09
30.70
24.65
24 tháng
(2024-03-25) 		7.05 36.24% 1,712,599,900 2,197,177 150.0
14.09
30.70
24.65
36 tháng
(2023-03-29) 		12.63 91.01% 2,674,515,200 -15,049,190 -240.1
13.40
30.70
24.65
60 tháng
(2021-04-08) 		15.02 130.83% 4,437,414,600 5,170,366 44.2
9.77
30.70
24.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/02/2021
11.61
 8,796,100 11.35 12.00 11.42 44,100 69,000 -0.5
17/02/2021
11.35
 5,865,500 10.64 11.35 10.96 98,400 429,600 -5.8
09/02/2021
10.64
 4,540,200 10.41 10.77 10.25 224,900 12,000 3.5
08/02/2021
10.41
 7,357,400 10.77 11.09 10.15 22,900 292,300 -4.4
05/02/2021
10.77
 3,610,800 10.67 10.93 10.70 38,800 216,400 -3.0
04/02/2021
10.67
 5,136,900 10.64 10.99 10.38 10,600 643,500 -10.5
03/02/2021
10.64
 8,099,200 9.99 10.67 9.99 15,800 636,700 -9.9
02/02/2021
9.99
 5,912,100 9.66 10.05 9.08 1,015,700 800,600 3.1
01/02/2021
9.66
 7,416,200 10.38 10.51 9.66 479,200 283,800 3.0
29/01/2021
10.38
 7,749,200 10.02 10.64 9.37 1,074,500 311,800 12.0
28/01/2021
10.02
 7,204,400 10.77 10.77 10.02 416,800 85,000 5.2
27/01/2021
10.77
 8,633,400 11.55 11.58 10.77 776,000 192,300 10.1
26/01/2021
11.55
 9,483,900 12.13 12.26 11.29 922,100 130,700 14.2
25/01/2021
12.13
 7,885,000 12.71 12.71 12.13 67,100 1,155,500 -20.9
22/01/2021
12.71
 11,737,200 12.00 12.81 12.19 418,100 784,000 -7.1
21/01/2021
12.00
 9,629,900 11.22 12.00 11.29 98,600 750,600 -12.0
20/01/2021
11.22
 10,331,300 10.77 11.32 10.05 751,700 260,600 7.8
19/01/2021
10.77
 9,396,000 11.16 11.74 10.38 2,166,327 2,946,827 -13.6
18/01/2021
11.16
 8,978,900 10.44 11.16 10.67 187,900 1,833,400 -28.1
15/01/2021
10.44
 10,603,800 9.76 10.44 9.73 348,600 885,200 -8.3
14/01/2021
9.76
 4,030,100 9.76 9.79 9.53 2,400 260,800 -3.8
13/01/2021
9.76
 4,694,000 9.92 10.02 9.66 139,600 161,300 -0.3
12/01/2021
9.92
 3,708,100 9.92 9.96 9.73 29,200 178,700 -2.3
11/01/2021
9.92
 3,306,200 9.76 9.99 9.76 16,000 88,800 -1.1
08/01/2021
9.76
 4,393,200 9.60 9.96 9.60 48,600 118,600 -1.0
07/01/2021
9.60
 6,174,700 9.37 9.66 9.31 40,100 336,500 -4.3
06/01/2021
9.37
 4,842,600 9.37 9.57 9.34 47,700 81,700 -0.5
05/01/2021
9.37
 2,691,500 9.44 9.47 9.28 68,700 148,400 -1.2
04/01/2021
9.44
 4,714,100 9.08 9.57 9.18 257,800 103,400 2.2
31/12/2020
9.08
 4,245,990 8.95 9.18 8.85 142,910 6,460 1.9
30/12/2020
8.95
 3,475,220 8.95 9.05 8.89 0 217,200 -3.0
29/12/2020
8.95
 4,003,180 8.98 9.15 8.85 7,140 361,240 -4.9
28/12/2020
8.98
 8,694,730 8.46 9.05 8.50 70,820 1,041,150 -13.1
25/12/2020
8.46
 1,956,630 8.37 8.46 8.27 39,950 101,630 -0.8
24/12/2020
8.37
 3,437,160 8.56 8.63 8.17 650 403,090 -5.2
23/12/2020
8.56
 3,208,900 8.59 8.66 8.53 6,430 730,400 -9.6
22/12/2020
8.59
 3,517,320 8.59 8.69 8.53 305,300 1,010,170 -9.3

Chính sách bảo mật | Điều khoản sử dụng |