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)
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
31/07/2020
5.13
 362,680 5.16 5.16 5.05 27,190 37,190 -0.1
30/07/2020
5.16
 754,740 5.16 5.29 5.10 221,180 22,510 1.9
29/07/2020
5.16
 1,071,290 5.24 5.24 4.93 179,510 0 1.7
28/07/2020
5.24
 1,128,280 4.90 5.24 4.92 280,480 134,160 1.4
27/07/2020
4.90
 2,573,800 5.27 5.27 4.90 118,910 0 1.1
24/07/2020
5.27
 2,381,060 5.65 5.65 5.27 116,080 10,640 1.0
23/07/2020
5.65
 754,320 5.65 5.68 5.63 41,000 69,600 -0.3
22/07/2020
5.65
 701,560 5.71 5.76 5.65 28,000 12,840 0.2
21/07/2020
5.71
 1,071,250 5.71 5.74 5.68 30,040 107,500 -0.8
20/07/2020
5.71
 703,320 5.79 5.79 5.71 27,440 241,220 -2.2
17/07/2020
5.79
 448,870 5.82 5.82 5.76 12,500 0 0.1
16/07/2020
5.82
 1,685,890 5.74 5.85 5.74 10,340 261,150 -2.6
15/07/2020
5.74
 744,020 5.76 5.82 5.74 15,800 4,480 0.1
14/07/2020
5.76
 1,012,660 5.71 5.79 5.68 60,900 939,430 -9.1
13/07/2020
5.71
 941,440 5.74 5.82 5.71 480,000 960,470 -5.0
10/07/2020
5.74
 1,118,690 5.74 5.82 5.68 8,230 662,510 -6.8
09/07/2020
5.74
 1,782,800 5.71 5.85 5.71 42,530 915,000 -9.2
08/07/2020
5.71
 1,019,390 5.74 5.74 5.65 11,940 605,500 -6.2
07/07/2020
5.74
 1,242,910 5.76 5.82 5.71 13,520 722,290 -7.4
06/07/2020
5.76
 619,700 5.68 5.76 5.68 54,430 243,920 -2.0
03/07/2020
5.68
 1,765,780 5.76 5.82 5.63 65,100 1,317,880 -13.0
02/07/2020
5.76
 864,080 5.82 5.82 5.68 125,000 758,520 -6.6
01/07/2020
5.82
 580,760 5.82 5.82 5.68 79,500 336,000 -2.7
30/06/2020
5.82
 1,034,720 5.82 5.87 5.57 147,500 237,570 -0.9
29/06/2020
5.82
 1,103,150 5.90 5.90 5.60 174,000 330,000 -1.6
26/06/2020
5.90
 808,040 5.96 6.01 5.87 94,180 339,270 -2.6
25/06/2020
5.96
 1,415,960 5.98 5.98 5.85 178,860 305,490 -1.4
24/06/2020
5.98
 620,710 6.01 6.12 5.96 37,000 364,100 -3.6
23/06/2020
6.01
 893,230 6.12 6.20 5.96 3,500 537,360 -5.9
22/06/2020
6.12
 842,550 5.90 6.12 5.93 11,810 30,000 -0.2
19/06/2020
5.90
 647,630 5.85 5.93 5.85 103,000 232,970 -1.4
18/06/2020
5.85
 405,450 5.90 5.90 5.76 110,040 41,950 0.7
17/06/2020
5.90
 618,440 5.87 5.90 5.79 60,050 153,530 -1.0
16/06/2020
5.87
 795,470 5.68 5.93 5.71 68,460 45,010 0.3
15/06/2020
5.68
 1,285,080 5.90 6.04 5.63 295,800 124,980 1.8
12/06/2020
5.90
 1,962,440 5.98 5.98 5.60 432,470 216,800 2.3
11/06/2020
5.98
 2,413,830 6.42 6.48 5.98 265,470 258,870 0.0
10/06/2020
6.42
 1,655,730 6.39 6.50 6.26 247,630 66,580 2.1

Chính sách bảo mật | Điều khoản sử dụng |