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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |