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)
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
16/10/2019
9.22
 360,440 9.33 9.39 9.22 30,100 85,000 -0.9
15/10/2019
9.33
 279,710 9.33 9.41 9.28 2,180 25,480 -0.4
14/10/2019
9.33
 209,930 9.33 9.39 9.28 64,890 12,000 0.9
11/10/2019
9.33
 376,290 9.39 9.44 9.19 24,800 18,660 0.1
10/10/2019
9.39
 511,360 9.25 9.44 9.25 189,710 2,810 3.2
09/10/2019
9.25
 331,360 9.39 9.39 9.22 5,000 0 0.1
08/10/2019
9.39
 703,820 9.19 9.39 9.06 14,630 118,000 -1.7
07/10/2019
9.19
 910,330 9.22 9.28 9.14 432,620 189,400 4.1
04/10/2019
9.22
 1,187,820 9.52 9.52 9.17 137,400 150,000 -0.2
03/10/2019
9.52
 481,700 9.33 9.52 9.28 175,550 0 3.0
02/10/2019
9.33
 627,640 9.33 9.50 9.22 207,660 234,860 -0.5
01/10/2019
9.33
 1,803,500 9.52 9.61 9.28 362,340 667,000 -5.2
30/09/2019
9.52
 536,410 9.50 9.63 9.47 131,940 80,000 0.9
27/09/2019
9.50
 1,459,680 9.63 9.72 9.39 213,810 307,470 -1.6
26/09/2019
9.63
 1,019,310 9.77 9.77 9.55 159,000 162,900 -0.1
25/09/2019
9.77
 866,650 9.82 9.85 9.72 459,050 34,320 7.6
24/09/2019
9.82
 401,830 9.80 9.91 9.80 126,900 100,000 0.5
23/09/2019
9.80
 539,820 9.77 9.93 9.77 142,260 100,090 0.8
20/09/2019
9.77
 740,080 9.74 10.02 9.77 227,100 160,000 1.2
19/09/2019
9.74
 437,840 9.72 9.77 9.66 101,250 2,100 1.8
18/09/2019
9.72
 781,740 9.82 10.02 9.69 140,000 239,730 -1.8
17/09/2019
9.82
 436,110 9.85 9.91 9.80 129,940 98,810 0.6
16/09/2019
9.85
 776,530 9.99 10.18 9.85 30,000 51,080 -0.4
13/09/2019
9.99
 656,550 9.74 9.99 9.72 113,340 0 1.0
12/09/2019
9.74
 389,450 9.66 9.82 9.63 113,120 4,000 1.9
11/09/2019
9.66
 785,420 9.69 9.74 9.44 185,600 17,890 2.9
10/09/2019
9.69
 1,184,650 9.82 9.85 9.52 306,500 123,120 3.2
09/09/2019
9.82
 727,080 9.72 9.91 9.63 158,670 20,000 2.5
06/09/2019
9.72
 457,250 9.77 9.77 9.61 3,010 12,890 -0.2
05/09/2019
9.77
 1,291,040 9.63 9.77 9.66 461,500 82,730 6.7
04/09/2019
9.63
 908,880 9.39 9.63 9.25 262,730 248,770 0.3
03/09/2019
9.39
 1,030,240 9.44 9.55 9.28 348,300 576,000 -3.9
30/08/2019
9.44
 756,340 9.55 9.61 9.44 69,180 20,000 0.9
29/08/2019
9.55
 1,004,620 9.63 9.69 9.33 110,800 90,170 0.4
28/08/2019
9.63
 479,430 9.82 9.85 9.63 4,730 26,000 -0.4
27/08/2019
9.82
 966,800 9.72 9.82 9.61 74,380 800,000 -12.6
26/08/2019
9.72
 845,650 10.04 10.04 9.66 31,440 599,480 -10.0
23/08/2019
10.04
 496,890 9.88 10.04 9.77 30,000 5,000 0.5
22/08/2019
9.88
 726,210 10.04 10.10 9.88 200,800 107,000 1.7
21/08/2019
10.04
 1,182,400 10.04 10.18 9.88 30,000 287,840 -4.7
20/08/2019
10.04
 555,860 10.10 10.21 9.99 33,400 35,830 -0.0
19/08/2019
10.10
 1,284,140 9.61 10.10 9.55 150,000 51,360 1.8
16/08/2019
9.61
 704,610 9.52 9.72 9.44 181,110 218,410 -0.6
15/08/2019
9.52
 356,170 9.52 9.52 9.28 40,100 0 0.7
14/08/2019
9.52
 722,580 9.55 9.72 9.36 203,380 125,070 1.3
13/08/2019: Cổ tức tiền mặt tỉ lệ: 10%
13/08/2019
9.55
 899,630 9.55 9.72 9.55 299,710 100,000 3.5
12/08/2019
9.55
 612,940 9.71 9.73 9.55 57,830 45,080 0.2
09/08/2019
9.71
 1,149,250 9.60 9.84 9.55 67,000 65,510 0.0
08/08/2019
9.60
 1,777,880 9.34 9.73 9.34 272,730 689,030 -7.6
07/08/2019
9.34
 1,179,880 9.06 9.34 8.93 120,710 937,520 -13.9
06/08/2019
9.06
 1,315,440 9.37 9.37 9.06 1,210 52,090 -0.9
05/08/2019
9.37
 688,970 9.50 9.50 9.34 3,000 222,220 -4.0
02/08/2019
9.50
 870,560 9.58 9.58 9.24 3,960 98,600 -1.7
01/08/2019
9.58
 1,076,670 9.50 9.58 9.29 86,980 259,000 -3.1
31/07/2019
9.50
 1,036,010 8.93 9.50 8.93 0 96,480 -1.7
30/07/2019
8.93
 956,990 9.06 9.11 8.93 12,200 7,670 0.1
29/07/2019
9.06
 972,200 8.85 9.06 8.88 0 20,000 -0.3
26/07/2019
8.85
 481,460 8.80 8.88 8.75 2,630 15,670 -0.2
25/07/2019
8.80
 535,020 8.72 8.90 8.72 19,830 4,130 0.3
24/07/2019
8.72
 447,540 8.69 8.72 8.64 99,730 573,180 -7.8
23/07/2019
8.69
 410,180 8.59 8.75 8.59 30,200 50,630 -0.3
22/07/2019
8.59
 783,070 8.85 8.88 8.59 10 15,050 -0.3
19/07/2019
8.85
 897,220 9.03 9.14 8.82 9,240 35,000 -0.4
18/07/2019
9.03
 506,760 9.03 9.06 8.93 36,980 54,000 -0.3
17/07/2019
9.03
 819,010 9.03 9.14 8.95 37,690 2,950 0.6

Chính sách bảo mật | Điều khoản sử dụng |