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

24.80
1.60
(6.90%)
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
(2026-02-23) 		3.05 14.49% 270,357,200 7,780,500 216.7
21.05
30.70
23.20
2 tháng
(2026-01-16) 		3.50 16.99% 379,974,700 9,274,000 246.4
19.85
30.70
23.20
3 tháng
(2025-12-17) 		5.75 31.34% 482,335,800 15,142,300 360.8
18.25
30.70
23.20
6 tháng
(2025-09-18) 		5.90 32.42% 693,396,100 20,252,600 454.2
16.60
30.70
23.20
12 tháng
(2025-03-24) 		5.16 27.25% 1,108,956,900 4,348,682 206.2
14.09
30.70
23.20
24 tháng
(2024-03-27) 		4.27 21.56% 1,751,923,800 1,676,777 135.8
14.09
30.70
23.20
36 tháng
(2023-04-03) 		9.82 68.80% 2,717,054,900 -16,011,914 -266.9
13.40
30.70
23.20
60 tháng
(2021-04-12) 		12.49 107.58% 4,476,806,900 4,823,466 28.5
9.77
30.70
23.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/12/2019
9.22
 308,650 9.17 9.22 9.08 120,650 214,960 -1.6
03/12/2019
9.17
 821,770 9.41 9.41 9.11 421,800 648,800 -3.8
02/12/2019
9.41
 417,930 9.55 9.55 9.33 244,000 248,120 -0.1
29/11/2019
9.55
 369,220 9.30 9.55 9.28 855,760 801,590 1.0
28/11/2019
9.30
 229,370 9.44 9.52 9.28 62,590 93,530 -0.5
27/11/2019
9.44
 236,050 9.41 9.47 9.33 130,000 155,300 -0.4
26/11/2019
9.41
 383,170 9.44 9.50 9.33 103,400 274,880 -2.9
25/11/2019
9.44
 334,620 9.55 9.55 9.33 178,200 217,870 -0.7
22/11/2019
9.55
 518,810 9.72 9.72 9.50 147,540 174,360 -0.5
21/11/2019
9.72
 805,510 9.74 9.74 9.63 698,530 333,790 6.5
20/11/2019
9.74
 444,990 9.82 9.82 9.63 337,850 77,420 4.6
19/11/2019
9.82
 604,010 9.72 9.82 9.66 1,220,960 805,690 7.4
18/11/2019
9.72
 546,810 9.69 9.74 9.58 653,950 620,000 0.6
15/11/2019
9.69
 870,680 9.47 9.77 9.41 908,460 508,790 7.0
14/11/2019
9.47
 831,610 9.41 9.47 9.33 1,087,690 404,360 11.7
13/11/2019
9.41
 331,860 9.47 9.47 9.33 93,450 7,540 1.5
12/11/2019
9.47
 277,220 9.39 9.47 9.30 609,850 500,000 1.9
11/11/2019
9.39
 186,830 9.39 9.44 9.28 1,274,160 1,233,740 0.7
08/11/2019
9.39
 1,125,170 9.50 9.50 9.30 584,660 22,200 9.6
07/11/2019
9.50
 398,120 9.58 9.58 9.41 574,460 540,390 0.6
06/11/2019
9.58
 788,050 9.50 9.61 9.50 333,260 148,920 3.2
05/11/2019
9.50
 455,920 9.44 9.52 9.41 110,340 5,600 1.8
04/11/2019
9.44
 432,000 9.50 9.55 9.36 100,680 44,300 1.0
01/11/2019
9.50
 642,650 9.39 9.50 9.28 132,940 5,020 2.2
31/10/2019
9.39
 272,840 9.44 9.44 9.30 120,740 0 2.1
30/10/2019
9.44
 243,640 9.41 9.44 9.33 45,000 3,990 0.7
29/10/2019
9.41
 631,570 9.39 9.52 9.41 119,950 16,020 1.8
28/10/2019
9.39
 499,840 9.19 9.39 9.25 38,280 0 0.6
25/10/2019
9.19
 113,640 9.19 9.25 9.17 4,020 0 0.1
24/10/2019
9.19
 448,330 9.17 9.25 9.17 58,800 11,000 0.8
23/10/2019
9.17
 398,320 9.03 9.22 9.03 105,000 0 1.8
22/10/2019
9.03
 314,370 9.08 9.14 9.00 6,600 111,400 -1.7
21/10/2019
9.08
 123,620 9.08 9.19 9.03 5,230 12,000 -0.1
18/10/2019
9.08
 411,460 9.17 9.19 9.08 75,010 12,420 1.0
17/10/2019
9.17
 514,830 9.22 9.25 9.08 67,200 201,710 -2.2

Chính sách bảo mật | Điều khoản sử dụng |