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

18.90
-0.10
(-0.53%)
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
(2025-11-05) 		1 5.56% 91,122,400 4,513,800 82.9
17.25
19.20
18.90
2 tháng
(2025-10-06) 		0.80 4.40% 140,270,900 6,094,500 109.4
16.60
19.20
18.90
3 tháng
(2025-09-08) 		1.10 6.15% 211,332,500 7,332,200 133.4
16.60
19.20
18.90
6 tháng
(2025-06-09) 		1.95 11.47% 479,570,000 -3,281,616 -20.7
16.60
19.20
18.90
12 tháng
(2024-12-10) 		-1.76 -8.47% 719,588,300 -11,241,257 -184.1
14.09
21.59
18.90
24 tháng
(2023-12-18) 		1.83 10.67% 1,497,105,700 -8,396,522 -107.2
14.09
24.21
18.90
36 tháng
(2022-12-21) 		5.13 36.95% 2,352,766,100 -33,173,288 -671.5
12.46
24.21
18.90
60 tháng
(2020-12-31) 		9.92 109.24% 4,320,976,190 -15,138,184 -419.3
9.08
24.21
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/05/2020
5.34
 982,870 5.30 5.38 5.26 0 28,550 -0.3
04/05/2020
5.30
 1,580,610 5.40 5.46 5.29 79,270 831,650 -7.3
29/04/2020
5.40
 1,606,990 5.30 5.40 5.30 129,550 371,880 -2.4
28/04/2020
5.30
 1,693,170 5.49 5.49 5.29 31,430 235,240 -2.0
27/04/2020
5.49
 1,965,780 5.63 5.71 5.47 41,510 129,620 -0.9
24/04/2020
5.63
 1,684,320 5.54 5.74 5.43 213,170 79,060 1.4
23/04/2020
5.54
 2,428,720 5.63 5.87 5.48 7,310 543,620 -5.5
22/04/2020
5.63
 2,594,610 5.63 5.68 5.24 363,070 562,120 -2.0
21/04/2020
5.63
 5,306,990 6.04 6.04 5.63 14,330 436,600 -4.4
20/04/2020
6.04
 5,240,520 5.65 6.04 5.76 20,720 484,350 -5.1
17/04/2020
5.65
 2,854,200 5.30 5.65 5.54 0 340,320 -3.5
16/04/2020
5.30
 4,075,440 4.95 5.30 4.85 348,020 236,060 1.0
15/04/2020
4.95
 2,338,090 4.99 4.99 4.80 132,540 1,156,420 -9.1
14/04/2020
4.99
 2,095,910 5.04 5.06 4.80 130,910 917,700 -7.1
13/04/2020
5.04
 1,756,360 5.04 5.19 5.04 51,010 668,850 -5.8
10/04/2020
5.04
 1,111,920 4.94 5.10 4.94 81,560 42,850 0.4
09/04/2020
4.94
 3,937,020 4.95 5.05 4.83 2,031,830 4,705,350 -24.1
08/04/2020
4.95
 1,056,660 4.99 4.99 4.72 153,040 113,760 0.4
07/04/2020
4.99
 1,099,570 5.06 5.16 4.78 77,390 115,300 -0.3
06/04/2020
5.06
 1,736,950 4.73 5.06 4.83 32,390 171,280 -1.3
03/04/2020
4.73
 1,583,200 4.44 4.73 4.58 105,010 323,600 -1.9
01/04/2020
4.44
 566,900 4.31 4.58 4.28 206,430 136,060 0.6
31/03/2020
4.31
 723,340 4.21 4.34 4.06 258,500 68,550 1.5
30/03/2020
4.21
 927,560 4.40 4.40 4.09 206,560 222,810 -0.1
27/03/2020
4.40
 1,489,090 4.40 4.50 4.36 714,300 655,630 0.5
26/03/2020
4.40
 925,460 4.46 4.66 4.35 110,910 435,730 -2.6
25/03/2020
4.46
 1,405,940 4.17 4.46 4.23 439,170 775,000 -2.7
24/03/2020
4.17
 1,719,170 4.31 4.31 4.02 153,420 1,112,400 -7.1
23/03/2020
4.31
 855,890 4.64 4.64 4.31 10,600 324,970 -2.5
20/03/2020
4.64
 1,370,200 4.67 4.80 4.50 143,040 915,660 -6.5
19/03/2020
4.67
 1,359,280 4.87 4.87 4.65 99,800 834,520 -6.3
18/03/2020
4.87
 893,740 4.88 4.98 4.86 61,310 596,160 -4.8
17/03/2020
4.88
 1,683,950 4.99 4.99 4.64 228,050 985,940 -6.4
16/03/2020
4.99
 838,330 5.05 5.05 4.75 114,750 448,980 -3.0
13/03/2020
5.05
 1,494,760 5.34 5.34 4.97 262,750 470,650 -1.9
12/03/2020
5.34
 3,607,650 5.74 5.74 5.34 2,110,540 1,384,410 7.1
11/03/2020
5.74
 1,624,800 6.04 6.17 5.63 219,210 805,480 -6.2
10/03/2020
6.04
 955,600 6.34 6.34 5.93 176,350 477,930 -3.3
09/03/2020
6.34
 795,780 6.81 6.81 6.34 93,390 134,670 -0.5
06/03/2020
6.81
 880,560 6.89 6.89 6.67 387,200 611,990 -2.8
05/03/2020
6.89
 845,310 6.59 6.89 6.59 920,770 987,310 -0.8
04/03/2020
6.59
 689,760 6.67 6.67 6.53 82,600 518,250 -5.2
03/03/2020
6.67
 908,470 6.72 6.83 6.64 299,560 732,980 -5.3
02/03/2020
6.72
 381,570 6.81 6.81 6.67 94,920 340,550 -3.0
28/02/2020
6.81
 1,094,340 6.81 6.81 6.59 749,010 499,490 3.1
27/02/2020
6.81
 457,370 6.75 6.81 6.64 92,500 316,310 -2.7
26/02/2020
6.75
 828,090 6.86 6.86 6.61 179,900 454,750 -3.3
25/02/2020
6.86
 1,326,560 7.03 7.03 6.67 244,780 1,016,540 -9.5
24/02/2020
7.03
 632,910 7.25 7.25 6.89 77,400 104,580 -0.3
21/02/2020
7.25
 614,960 7.49 7.49 7.25 15,080 421,820 -5.5
20/02/2020
7.49
 458,970 7.41 7.52 7.35 22,810 189,300 -2.2
19/02/2020
7.41
 477,010 7.46 7.52 7.35 10,700 119,200 -1.5
18/02/2020
7.46
 158,290 7.49 7.52 7.46 41,400 70,920 -0.4
17/02/2020
7.49
 287,320 7.41 7.52 7.44 20,370 115,110 -1.3
14/02/2020
7.41
 199,030 7.44 7.49 7.41 10,000 78,330 -0.9
13/02/2020
7.44
 307,530 7.44 7.55 7.44 12,520 103,020 -1.2
12/02/2020
7.44
 456,280 7.35 7.44 7.33 48,840 338,580 -3.9
11/02/2020
7.35
 305,320 7.35 7.44 7.30 92,920 136,000 -0.6
10/02/2020
7.35
 483,230 7.49 7.49 7.14 114,320 90,580 0.3
07/02/2020
7.49
 553,200 7.46 7.60 7.44 1,007,580 917,550 1.2
06/02/2020
7.46
 859,160 7.25 7.49 7.14 436,350 548,580 -1.5
05/02/2020
7.25
 967,080 6.97 7.27 6.86 324,060 610,160 -3.6
04/02/2020
6.97
 1,247,750 7.22 7.35 6.81 658,240 668,690 -0.1
03/02/2020
7.22
 1,049,760 7.57 7.57 7.05 289,800 318,240 -0.3
31/01/2020
7.57
 354,050 7.85 7.85 7.49 130,100 35,000 1.3
30/01/2020
7.85
 665,250 8.12 8.12 7.68 83,000 292,870 -3.0
22/01/2020
8.12
 513,050 8.18 8.21 8.07 90,830 227,170 -2.0
21/01/2020
8.18
 551,390 8.23 8.23 8.01 105,000 205,000 -1.5
20/01/2020
8.23
 428,900 8.40 8.43 8.15 102,610 130,000 -0.4
17/01/2020
8.40
 202,040 8.51 8.51 8.37 32,270 2,700 0.5
16/01/2020
8.51
 117,800 8.53 8.59 8.45 13,800 7,950 0.1
15/01/2020
8.53
 166,820 8.51 8.53 8.45 67,500 18,680 0.8
14/01/2020
8.51
 98,780 8.51 8.53 8.43 5,500 2,540 0.0
13/01/2020
8.51
 205,610 8.59 8.59 8.43 82,170 62,800 0.3
10/01/2020
8.59
 703,630 8.73 8.73 8.43 155,000 48,960 1.6
09/01/2020
8.73
 293,180 8.81 8.84 8.56 70,000 133,290 -1.0
08/01/2020
8.81
 425,930 9.00 9.03 8.70 130,500 12,010 1.9
07/01/2020
9.00
 269,130 9.11 9.11 8.92 63,700 97,030 -0.5
06/01/2020
9.11
 250,190 8.97 9.14 9.00 16,090 46,700 -0.5
03/01/2020
8.97
 251,880 9.17 9.22 8.97 35,570 125,090 -1.5
02/01/2020
9.17
 312,280 9.22 9.22 9.00 48,740 174,040 -2.1
31/12/2019
9.22
 322,870 9.28 9.28 8.97 110,010 0 1.8
30/12/2019
9.28
 350,790 9.19 9.30 9.19 148,100 0 2.5
27/12/2019
9.19
 230,790 9.14 9.19 9.08 134,200 5,440 2.1
26/12/2019
9.14
 295,460 9.00 9.19 9.00 121,420 10 2.0
25/12/2019
9.00
 167,640 9.03 9.06 8.95 20,300 18,370 0.0
24/12/2019
9.03
 97,930 9.06 9.06 8.97 42,800 1,120 0.7
23/12/2019
9.06
 194,180 9.11 9.11 9.00 50,000 19,000 0.5
20/12/2019
9.11
 74,100 9.11 9.11 9.03 35,880 0 0.6
19/12/2019
9.11
 179,770 9.11 9.11 9.00 30,000 11,400 0.3
18/12/2019
9.11
 124,030 9.17 9.22 9.08 69,110 47,480 0.4
17/12/2019
9.17
 149,700 9.19 9.22 9.06 40,000 19,880 0.3
16/12/2019
9.19
 161,520 9.19 9.28 9.14 73,210 21,820 0.9
13/12/2019
9.19
 90,430 9.19 9.25 9.11 30,000 26,540 0.1
12/12/2019
9.19
 147,600 9.00 9.19 9.03 59,700 30,090 0.5
11/12/2019
9.00
 109,380 9.06 9.11 8.97 42,470 12,450 0.5
10/12/2019
9.06
 407,900 9.06 9.17 8.95 135,000 192,280 -0.9
09/12/2019
9.06
 580,340 9.28 9.28 9.00 157,920 374,860 -3.6
06/12/2019
9.28
 145,720 9.25 9.33 9.19 115,000 29,910 1.4
05/12/2019
9.25
 194,180 9.22 9.36 9.19 85,520 87,510 -0.0

Chính sách bảo mật | Điều khoản sử dụng |