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

23.25
-1.40
(-5.68%)
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)
21/12/2020
8.59
 3,526,610 8.59 8.72 8.59 970 988,910 -13.2
18/12/2020
8.59
 3,014,020 8.63 8.66 8.56 628,500 774,460 -1.9
17/12/2020
8.63
 5,423,910 8.69 8.76 8.53 580,380 2,202,240 -21.6
16/12/2020
8.69
 2,990,750 8.69 8.82 8.63 15,830 5,000 0.1
15/12/2020
8.69
 2,828,040 8.72 8.79 8.63 705,310 10,050 9.3
14/12/2020
8.72
 3,563,810 8.59 8.76 8.59 304,800 174,980 1.7
11/12/2020
8.59
 3,321,450 8.46 8.63 8.50 500,600 1,036,650 -7.0
10/12/2020
8.46
 3,105,870 8.66 8.72 8.46 68,030 802,350 -9.7
09/12/2020
8.66
 6,708,490 8.33 8.72 8.30 160,570 565,100 -5.4
08/12/2020
8.33
 2,761,420 8.33 8.37 8.27 505,840 80,000 5.5
07/12/2020
8.33
 2,308,570 8.33 8.40 8.30 43,830 97,000 -0.7
04/12/2020
8.33
 2,272,620 8.27 8.43 8.30 45,090 73,110 -0.4
03/12/2020
8.27
 3,003,770 8.14 8.33 8.17 185,970 819,640 -8.0
02/12/2020
8.14
 3,411,270 8.14 8.24 8.11 594,880 871,090 -3.4
01/12/2020
8.14
 2,782,450 8.14 8.17 8.01 140,740 378,500 -3.0
30/11/2020
8.14
 3,217,300 8.33 8.37 8.14 2,160 180,200 -2.3
27/11/2020
8.33
 1,763,950 8.43 8.46 8.30 6,500 582,940 -7.4
26/11/2020: Cổ tức tiền mặt tỉ lệ: 4%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
26/11/2020
8.43
 3,646,350 8.18 8.56 8.30 134,500 172,000 -0.5
25/11/2020
8.18
 3,276,360 8.18 8.29 8.18 86,970 52,000 0.5
24/11/2020
8.18
 3,485,340 8.29 8.32 8.10 103,820 66,830 0.6
23/11/2020
8.29
 2,203,280 8.29 8.34 8.23 13,000 139,220 -1.9
20/11/2020
8.29
 2,268,070 8.32 8.34 8.23 6,160 113,120 -1.6
19/11/2020
8.32
 3,362,010 8.12 8.40 8.12 54,330 78,630 -0.4
18/11/2020
8.12
 2,113,810 8.10 8.18 8.07 62,050 10 0.9
17/11/2020
8.10
 3,281,840 7.99 8.10 7.93 169,110 50,000 1.7
16/11/2020
7.99
 3,852,300 8.10 8.15 7.96 9,500 226,150 -3.2
13/11/2020
8.10
 3,781,280 8.07 8.18 8.07 60,250 106,950 -0.7
12/11/2020
8.07
 4,083,220 7.88 8.07 7.93 2,760 37,500 -0.5
11/11/2020
7.88
 3,107,790 7.79 7.96 7.77 10,840 432,500 -6.0
10/11/2020
7.79
 3,761,070 7.74 8.07 7.77 1,390 194,590 -2.8
09/11/2020
7.74
 2,715,540 7.57 7.79 7.63 0 355,000 -5.0
06/11/2020
7.57
 808,760 7.52 7.57 7.49 10 0 0.0
05/11/2020
7.52
 1,564,860 7.63 7.63 7.49 0 4,790 -0.1
04/11/2020
7.63
 3,401,960 7.35 7.68 7.38 0 116,000 -1.6
03/11/2020
7.35
 1,503,440 7.35 7.46 7.35 0 59,630 -0.8
02/11/2020
7.35
 925,370 7.22 7.41 7.14 780 2,200 -0.0
30/10/2020
7.22
 1,302,710 7.19 7.27 7.16 200 312,310 -4.1
29/10/2020
7.19
 1,653,130 7.22 7.22 7.05 5,020 181,150 -2.3
28/10/2020
7.22
 1,437,720 7.25 7.30 7.16 10,510 5,000 0.1
27/10/2020
7.25
 2,958,300 7.33 7.33 7.14 100 10,000 -0.1
26/10/2020
7.33
 1,918,190 7.46 7.49 7.33 6,000 58,830 -0.7
23/10/2020
7.46
 1,365,080 7.52 7.55 7.46 2,390 25,000 -0.3
22/10/2020
7.52
 1,862,730 7.52 7.52 7.41 92,100 100,000 -0.1
21/10/2020
7.52
 1,950,040 7.49 7.57 7.46 190 166,930 -2.3
20/10/2020
7.49
 1,498,040 7.55 7.57 7.46 0 92,710 -1.3
19/10/2020
7.55
 2,030,130 7.41 7.55 7.41 400 91,290 -1.2
16/10/2020
7.41
 1,455,670 7.35 7.49 7.30 5,080 50,000 -0.6
15/10/2020
7.35
 3,537,770 7.41 7.49 7.27 4,000 2,772,490 -37.0
14/10/2020
7.41
 3,753,290 7.27 7.49 7.27 68,030 2,301,220 -29.9
13/10/2020
7.27
 3,496,500 7.49 7.52 7.19 22,150 691,580 -9.0
12/10/2020
7.49
 3,133,260 7.66 7.71 7.46 1,140 107,940 -1.5
09/10/2020
7.66
 1,462,350 7.68 7.77 7.63 1,450 49,200 -0.7
08/10/2020
7.68
 2,200,160 7.74 7.82 7.60 7,810 89,010 -1.1
07/10/2020
7.74
 3,544,480 7.88 7.88 7.71 14,400 51,100 -0.5
06/10/2020
7.88
 3,080,230 8.01 8.10 7.82 3,600 26,710 -0.3
05/10/2020
8.01
 3,371,920 7.74 8.10 7.90 43,900 88,430 -0.6
02/10/2020
7.74
 5,052,360 7.46 7.74 7.44 205,580 19,190 2.6
01/10/2020
7.46
 1,945,270 7.38 7.52 7.38 6,100 30,000 -0.3
30/09/2020
7.38
 1,660,170 7.41 7.41 7.25 6,280 0 0.1
29/09/2020
7.41
 3,717,450 7.49 7.57 7.33 5,500 90,460 -1.1
28/09/2020
7.49
 2,970,740 7.22 7.52 7.35 7,550 198,190 -2.6
25/09/2020
7.22
 1,971,860 7.22 7.27 7.14 11,600 77,550 -0.9
24/09/2020
7.22
 3,321,520 7.00 7.22 6.97 10,200 340,020 -4.3
23/09/2020
7.00
 2,866,610 6.81 7.08 6.83 16,500 145,310 -1.6
22/09/2020
6.81
 1,957,450 6.81 6.86 6.72 2,300 42,150 -0.5
21/09/2020
6.81
 2,245,290 6.83 6.89 6.81 6,000 95,930 -1.1
18/09/2020
6.83
 1,358,210 6.81 6.83 6.75 160 7,740 -0.1
17/09/2020
6.81
 2,387,830 6.89 6.92 6.72 104,370 158,160 -0.7
16/09/2020
6.89
 3,452,290 6.64 6.92 6.64 12,910 257,270 -3.1
15/09/2020
6.64
 3,748,960 6.37 6.72 6.37 34,650 226,260 -2.3
14/09/2020
6.37
 2,051,000 6.37 6.42 6.34 70,060 470,000 -4.6
11/09/2020
6.37
 653,530 6.37 6.39 6.31 19,990 61,900 -0.5
10/09/2020
6.37
 696,140 6.31 6.39 6.34 6,280 59,000 -0.6
09/09/2020
6.31
 1,440,290 6.39 6.39 6.26 102,070 200,000 -1.1
08/09/2020
6.39
 1,054,000 6.26 6.39 6.23 4,060 17,920 -0.2
07/09/2020
6.26
 2,994,900 6.45 6.45 6.26 2,000 674,770 -7.8
04/09/2020
6.45
 2,758,920 6.50 6.50 6.37 17,940 192,620 -2.0
03/09/2020
6.50
 2,647,810 6.53 6.64 6.45 16,060 594,600 -6.9
01/09/2020
6.53
 2,974,670 6.37 6.59 6.39 35,810 112,400 -0.9
31/08/2020
6.37
 2,820,560 6.23 6.39 6.26 44,170 0 0.5
28/08/2020
6.23
 2,365,230 6.15 6.31 6.20 208,340 303,000 -1.1
27/08/2020
6.15
 1,019,160 6.15 6.20 6.09 68,950 112,140 -0.5
26/08/2020
6.15
 3,453,880 5.98 6.26 5.98 63,690 732,600 -7.5
25/08/2020
5.98
 1,547,620 6.04 6.12 5.98 27,700 652,300 -6.9
24/08/2020
6.04
 2,342,890 5.98 6.09 5.98 221,180 614,610 -4.3
21/08/2020
5.98
 1,543,100 5.96 6.07 5.93 41,180 605,000 -6.1
20/08/2020
5.96
 784,810 6.04 6.04 5.93 61,720 44,110 0.2
19/08/2020
6.04
 914,130 6.04 6.12 5.93 10 4,600 -0.1
18/08/2020
6.04
 1,910,670 5.93 6.15 5.93 48,950 158,710 -1.2
17/08/2020
5.93
 1,316,830 5.82 5.93 5.76 36,010 11,870 0.3
14/08/2020
5.82
 1,821,270 5.96 6.01 5.79 2,000 158,240 -1.7
13/08/2020
5.96
 1,760,010 5.96 6.04 5.90 11,580 53,290 -0.5
12/08/2020
5.96
 3,644,530 5.65 5.96 5.65 667,740 46,800 6.6
11/08/2020
5.65
 1,058,210 5.60 5.68 5.57 9,690 30,300 -0.2
10/08/2020
5.60
 855,560 5.57 5.65 5.54 9,250 30,000 -0.2
07/08/2020
5.57
 1,007,950 5.60 5.63 5.49 28,960 372,070 -3.5
06/08/2020
5.60
 1,052,320 5.60 5.74 5.49 20,190 529,590 -5.2
05/08/2020
5.60
 1,531,270 5.43 5.65 5.32 28,340 277,040 -2.5
04/08/2020
5.43
 1,087,920 5.27 5.43 5.30 339,130 7,200 3.3
03/08/2020
5.27
 713,830 5.13 5.27 5.16 60,280 1,076,180 -9.5

Chính sách bảo mật | Điều khoản sử dụng |