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)
14/12/2020
7.93
 3,563,810 7.81 7.96 7.81 304,800 174,980 1.7
11/12/2020
7.81
 3,321,450 7.69 7.84 7.72 500,600 1,036,650 -7.0
10/12/2020
7.69
 3,105,870 7.87 7.93 7.69 68,030 802,350 -9.7
09/12/2020
7.87
 6,708,490 7.58 7.93 7.55 160,570 565,100 -5.4
08/12/2020
7.58
 2,761,420 7.58 7.61 7.52 505,840 80,000 5.5
07/12/2020
7.58
 2,308,570 7.58 7.64 7.55 43,830 97,000 -0.7
04/12/2020
7.58
 2,272,620 7.52 7.67 7.55 45,090 73,110 -0.4
03/12/2020
7.52
 3,003,770 7.40 7.58 7.43 185,970 819,640 -8.0
02/12/2020
7.40
 3,411,270 7.40 7.49 7.37 594,880 871,090 -3.4
01/12/2020
7.40
 2,782,450 7.40 7.43 7.28 140,740 378,500 -3.0
30/11/2020
7.40
 3,217,300 7.58 7.61 7.40 2,160 180,200 -2.3
27/11/2020
7.58
 1,763,950 7.67 7.69 7.55 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
7.67
 3,646,350 7.44 7.78 7.55 134,500 172,000 -0.5
25/11/2020
7.43
 3,276,360 7.43 7.53 7.43 86,970 52,000 0.5
24/11/2020
7.43
 3,485,340 7.53 7.56 7.36 103,820 66,830 0.6
23/11/2020
7.53
 2,203,280 7.53 7.58 7.48 13,000 139,220 -1.9
20/11/2020
7.53
 2,268,070 7.56 7.58 7.48 6,160 113,120 -1.6
19/11/2020
7.56
 3,362,010 7.38 7.63 7.38 54,330 78,630 -0.4
18/11/2020
7.38
 2,113,810 7.36 7.43 7.33 62,050 10 0.9
17/11/2020
7.36
 3,281,840 7.26 7.36 7.21 169,110 50,000 1.7
16/11/2020
7.26
 3,852,300 7.36 7.41 7.24 9,500 226,150 -3.2
13/11/2020
7.36
 3,781,280 7.33 7.43 7.33 60,250 106,950 -0.7
12/11/2020
7.33
 4,083,220 7.16 7.33 7.21 2,760 37,500 -0.5
11/11/2020
7.16
 3,107,790 7.09 7.24 7.06 10,840 432,500 -6.0
10/11/2020
7.09
 3,761,070 7.04 7.33 7.06 1,390 194,590 -2.8
09/11/2020
7.04
 2,715,540 6.89 7.09 6.94 0 355,000 -5.0
06/11/2020
6.89
 808,760 6.84 6.89 6.81 10 0 0.0
05/11/2020
6.84
 1,564,860 6.94 6.94 6.81 0 4,790 -0.1
04/11/2020
6.94
 3,401,960 6.69 6.99 6.71 0 116,000 -1.6
03/11/2020
6.69
 1,503,440 6.69 6.79 6.69 0 59,630 -0.8
02/11/2020
6.69
 925,370 6.56 6.74 6.49 780 2,200 -0.0
30/10/2020
6.56
 1,302,710 6.54 6.61 6.51 200 312,310 -4.1
29/10/2020
6.54
 1,653,130 6.56 6.56 6.41 5,020 181,150 -2.3
28/10/2020
6.56
 1,437,720 6.59 6.64 6.51 10,510 5,000 0.1
27/10/2020
6.59
 2,958,300 6.66 6.66 6.49 100 10,000 -0.1
26/10/2020
6.66
 1,918,190 6.79 6.81 6.66 6,000 58,830 -0.7
23/10/2020
6.79
 1,365,080 6.84 6.86 6.79 2,390 25,000 -0.3
22/10/2020
6.84
 1,862,730 6.84 6.84 6.74 92,100 100,000 -0.1
21/10/2020
6.84
 1,950,040 6.81 6.89 6.79 190 166,930 -2.3
20/10/2020
6.81
 1,498,040 6.86 6.89 6.79 0 92,710 -1.3
19/10/2020
6.86
 2,030,130 6.74 6.86 6.74 400 91,290 -1.2
16/10/2020
6.74
 1,455,670 6.69 6.81 6.64 5,080 50,000 -0.6
15/10/2020
6.69
 3,537,770 6.74 6.81 6.61 4,000 2,772,490 -37.0
14/10/2020
6.74
 3,753,290 6.61 6.81 6.61 68,030 2,301,220 -29.9
13/10/2020
6.61
 3,496,500 6.81 6.84 6.54 22,150 691,580 -9.0
12/10/2020
6.81
 3,133,260 6.96 7.01 6.79 1,140 107,940 -1.5
09/10/2020
6.96
 1,462,350 6.99 7.06 6.94 1,450 49,200 -0.7
08/10/2020
6.99
 2,200,160 7.04 7.11 6.91 7,810 89,010 -1.1
07/10/2020
7.04
 3,544,480 7.16 7.16 7.01 14,400 51,100 -0.5
06/10/2020
7.16
 3,080,230 7.29 7.36 7.11 3,600 26,710 -0.3
05/10/2020
7.29
 3,371,920 7.04 7.36 7.19 43,900 88,430 -0.6
02/10/2020
7.04
 5,052,360 6.79 7.04 6.76 205,580 19,190 2.6
01/10/2020
6.79
 1,945,270 6.71 6.84 6.71 6,100 30,000 -0.3
30/09/2020
6.71
 1,660,170 6.74 6.74 6.59 6,280 0 0.1
29/09/2020
6.74
 3,717,450 6.81 6.89 6.66 5,500 90,460 -1.1
28/09/2020
6.81
 2,970,740 6.56 6.84 6.69 7,550 198,190 -2.6
25/09/2020
6.56
 1,971,860 6.56 6.61 6.49 11,600 77,550 -0.9
24/09/2020
6.56
 3,321,520 6.36 6.56 6.34 10,200 340,020 -4.3
23/09/2020
6.36
 2,866,610 6.19 6.44 6.21 16,500 145,310 -1.6
22/09/2020
6.19
 1,957,450 6.19 6.24 6.11 2,300 42,150 -0.5
21/09/2020
6.19
 2,245,290 6.21 6.26 6.19 6,000 95,930 -1.1
18/09/2020
6.21
 1,358,210 6.19 6.21 6.14 160 7,740 -0.1
17/09/2020
6.19
 2,387,830 6.26 6.29 6.11 104,370 158,160 -0.7
16/09/2020
6.26
 3,452,290 6.04 6.29 6.04 12,910 257,270 -3.1
15/09/2020
6.04
 3,748,960 5.79 6.11 5.79 34,650 226,260 -2.3
14/09/2020
5.79
 2,051,000 5.79 5.84 5.76 70,060 470,000 -4.6
11/09/2020
5.79
 653,530 5.79 5.81 5.74 19,990 61,900 -0.5
10/09/2020
5.79
 696,140 5.74 5.81 5.76 6,280 59,000 -0.6
09/09/2020
5.74
 1,440,290 5.81 5.81 5.69 102,070 200,000 -1.1
08/09/2020
5.81
 1,054,000 5.69 5.81 5.66 4,060 17,920 -0.2
07/09/2020
5.69
 2,994,900 5.86 5.86 5.69 2,000 674,770 -7.8
04/09/2020
5.86
 2,758,920 5.91 5.91 5.79 17,940 192,620 -2.0
03/09/2020
5.91
 2,647,810 5.94 6.04 5.86 16,060 594,600 -6.9
01/09/2020
5.94
 2,974,670 5.79 5.99 5.81 35,810 112,400 -0.9
31/08/2020
5.79
 2,820,560 5.66 5.81 5.69 44,170 0 0.5
28/08/2020
5.66
 2,365,230 5.59 5.74 5.64 208,340 303,000 -1.1
27/08/2020
5.59
 1,019,160 5.59 5.64 5.54 68,950 112,140 -0.5
26/08/2020
5.59
 3,453,880 5.44 5.69 5.44 63,690 732,600 -7.5
25/08/2020
5.44
 1,547,620 5.49 5.56 5.44 27,700 652,300 -6.9
24/08/2020
5.49
 2,342,890 5.44 5.54 5.44 221,180 614,610 -4.3
21/08/2020
5.44
 1,543,100 5.41 5.51 5.39 41,180 605,000 -6.1
20/08/2020
5.41
 784,810 5.49 5.49 5.39 61,720 44,110 0.2
19/08/2020
5.49
 914,130 5.49 5.56 5.39 10 4,600 -0.1
18/08/2020
5.49
 1,910,670 5.39 5.59 5.39 48,950 158,710 -1.2
17/08/2020
5.39
 1,316,830 5.29 5.39 5.24 36,010 11,870 0.3
14/08/2020
5.29
 1,821,270 5.41 5.46 5.26 2,000 158,240 -1.7
13/08/2020
5.41
 1,760,010 5.41 5.49 5.36 11,580 53,290 -0.5
12/08/2020
5.41
 3,644,530 5.14 5.41 5.14 667,740 46,800 6.6
11/08/2020
5.14
 1,058,210 5.09 5.16 5.06 9,690 30,300 -0.2
10/08/2020
5.09
 855,560 5.06 5.14 5.04 9,250 30,000 -0.2
07/08/2020
5.06
 1,007,950 5.09 5.11 4.99 28,960 372,070 -3.5
06/08/2020
5.09
 1,052,320 5.09 5.21 4.99 20,190 529,590 -5.2
05/08/2020
5.09
 1,531,270 4.94 5.14 4.84 28,340 277,040 -2.5
04/08/2020
4.94
 1,087,920 4.79 4.94 4.82 339,130 7,200 3.3
03/08/2020
4.79
 713,830 4.67 4.79 4.69 60,280 1,076,180 -9.5
31/07/2020
4.67
 362,680 4.69 4.69 4.59 27,190 37,190 -0.1
30/07/2020
4.69
 754,740 4.69 4.81 4.64 221,180 22,510 1.9
29/07/2020
4.69
 1,071,290 4.77 4.77 4.49 179,510 0 1.7
28/07/2020
4.77
 1,128,280 4.46 4.77 4.48 280,480 134,160 1.4
27/07/2020
4.46
 2,573,800 4.79 4.79 4.46 118,910 0 1.1

Chính sách bảo mật | Điều khoản sử dụng |