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)
09/06/2020
6.39
 1,635,860 6.45 6.45 6.37 53,070 86,000 -0.4
08/06/2020
6.45
 2,451,190 6.34 6.53 6.39 7,020 123,600 -1.4
05/06/2020
6.34
 1,410,100 6.28 6.45 6.26 218,860 103,980 1.3
04/06/2020
6.28
 2,218,980 6.42 6.59 6.28 85,940 138,240 -0.6
03/06/2020
6.42
 2,860,990 6.15 6.42 6.15 830,010 20,230 9.3
02/06/2020
6.15
 2,469,950 6.01 6.34 5.96 820,650 66,610 8.4
01/06/2020
6.01
 1,139,030 5.96 6.04 5.96 39,630 140,090 -1.1
29/05/2020
5.96
 1,472,560 6.01 6.01 5.90 306,240 57,970 2.7
28/05/2020
6.01
 1,088,140 6.04 6.09 5.98 200,880 298,990 -1.1
27/05/2020
6.04
 2,807,430 6.12 6.28 6.04 12,550 197,090 -2.1
26/05/2020
6.12
 2,624,410 5.82 6.12 5.85 180 31,890 -0.3
25/05/2020
5.82
 885,940 5.76 5.87 5.76 2,400 210,910 -2.2
22/05/2020
5.76
 2,211,380 5.87 5.93 5.76 1,000 500,120 -5.3
21/05/2020
5.87
 1,592,420 5.90 5.98 5.87 21,400 391,060 -4.0
20/05/2020
5.90
 1,348,880 5.98 5.98 5.87 5,000 87,560 -0.9
19/05/2020
5.98
 2,303,360 5.96 6.12 5.96 9,000 95,150 -0.9
18/05/2020
5.96
 1,479,810 5.90 6.04 5.87 10,250 98,740 -1.0
15/05/2020
5.90
 2,103,700 5.98 6.17 5.87 20,020 170,250 -1.6
14/05/2020
5.98
 2,217,400 6.04 6.15 5.93 412,000 235,440 1.9
13/05/2020
6.04
 2,315,730 5.85 6.07 5.76 417,050 200,690 2.4
12/05/2020
5.85
 1,935,580 5.76 5.87 5.65 22,570 58,560 -0.4
11/05/2020
5.76
 2,568,490 5.57 5.82 5.57 539,170 528,860 0.1
08/05/2020
5.57
 2,020,850 5.54 5.71 5.54 5,500 181,940 -1.8
07/05/2020
5.54
 1,499,770 5.47 5.76 5.44 31,930 414,450 -3.9
06/05/2020
5.47
 1,730,360 5.34 5.47 5.38 18,160 566,060 -5.4
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

Chính sách bảo mật | Điều khoản sử dụng |