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

17
0.35
(2.10%)
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
(2026-06-29) 		-3.30 -16.54% 67,205,900 184,717 0
16.30
20.25
17
2 tháng
(2026-06-01) 		-3.44 -17.13% 117,245,000 -2,453,241 0
16.30
20.50
17
3 tháng
(2026-05-04) 		-3.58 -17.69% 250,137,400 -514,342 0
16.30
23
17
6 tháng
(2026-01-30) 		-2.21 -11.73% 842,258,200 8,984,704 219.8
16.30
27.91
17
12 tháng
(2025-08-04) 		0.20 1.19% 1,363,489,800 18,463,528 409.0
15.09
27.91
17
24 tháng
(2024-08-08) 		-2.39 -12.56% 1,885,048,400 1,266,049 98.1
12.81
27.91
17
36 tháng
(2023-08-14) 		2.26 15.72% 2,929,829,200 318,682 66.8
12.81
27.91
17
60 tháng
(2021-08-24) 		4.50 37.07% 4,563,290,700 -723,730 -72.9
8.88
27.91
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/03/2020
6.06
 908,470 6.11 6.21 6.04 299,560 732,980 -5.3
02/03/2020
6.11
 381,570 6.19 6.19 6.06 94,920 340,550 -3.0
28/02/2020
6.19
 1,094,340 6.19 6.19 5.99 749,010 499,490 3.1
27/02/2020
6.19
 457,370 6.14 6.19 6.04 92,500 316,310 -2.7
26/02/2020
6.14
 828,090 6.24 6.24 6.01 179,900 454,750 -3.3
25/02/2020
6.24
 1,326,560 6.39 6.39 6.06 244,780 1,016,540 -9.5
24/02/2020
6.39
 632,910 6.59 6.59 6.26 77,400 104,580 -0.3
21/02/2020
6.59
 614,960 6.81 6.81 6.59 15,080 421,820 -5.5
20/02/2020
6.81
 458,970 6.74 6.84 6.69 22,810 189,300 -2.2
19/02/2020
6.74
 477,010 6.79 6.84 6.69 10,700 119,200 -1.5
18/02/2020
6.79
 158,290 6.81 6.84 6.79 41,400 70,920 -0.4
17/02/2020
6.81
 287,320 6.74 6.84 6.76 20,370 115,110 -1.3
14/02/2020
6.74
 199,030 6.76 6.81 6.74 10,000 78,330 -0.9
13/02/2020
6.76
 307,530 6.76 6.86 6.76 12,520 103,020 -1.2
12/02/2020
6.76
 456,280 6.69 6.76 6.66 48,840 338,580 -3.9
11/02/2020
6.69
 305,320 6.69 6.76 6.64 92,920 136,000 -0.6
10/02/2020
6.69
 483,230 6.81 6.81 6.49 114,320 90,580 0.3
07/02/2020
6.81
 553,200 6.79 6.91 6.76 1,007,580 917,550 1.2
06/02/2020
6.79
 859,160 6.59 6.81 6.49 436,350 548,580 -1.5
05/02/2020
6.59
 967,080 6.34 6.61 6.24 324,060 610,160 -3.6
04/02/2020
6.34
 1,247,750 6.56 6.69 6.19 658,240 668,690 -0.1
03/02/2020
6.56
 1,049,760 6.89 6.89 6.41 289,800 318,240 -0.3
31/01/2020
6.89
 354,050 7.14 7.14 6.81 130,100 35,000 1.3
30/01/2020
7.14
 665,250 7.38 7.38 6.99 83,000 292,870 -3.0
22/01/2020
7.38
 513,050 7.43 7.46 7.33 90,830 227,170 -2.0
21/01/2020
7.43
 551,390 7.48 7.48 7.29 105,000 205,000 -1.5
20/01/2020
7.48
 428,900 7.63 7.66 7.41 102,610 130,000 -0.4
17/01/2020
7.63
 202,040 7.73 7.73 7.61 32,270 2,700 0.5
16/01/2020
7.73
 117,800 7.76 7.81 7.68 13,800 7,950 0.1
15/01/2020
7.76
 166,820 7.73 7.76 7.68 67,500 18,680 0.8
14/01/2020
7.73
 98,780 7.73 7.76 7.66 5,500 2,540 0.0
13/01/2020
7.73
 205,610 7.81 7.81 7.66 82,170 62,800 0.3
10/01/2020
7.81
 703,630 7.93 7.93 7.66 155,000 48,960 1.6
09/01/2020
7.93
 293,180 8.01 8.03 7.78 70,000 133,290 -1.0
08/01/2020
8.01
 425,930 8.18 8.21 7.91 130,500 12,010 1.9
07/01/2020
8.18
 269,130 8.28 8.28 8.11 63,700 97,030 -0.5
06/01/2020
8.28
 250,190 8.16 8.31 8.18 16,090 46,700 -0.5
03/01/2020
8.16
 251,880 8.33 8.38 8.16 35,570 125,090 -1.5
02/01/2020
8.33
 312,280 8.38 8.38 8.18 48,740 174,040 -2.1
31/12/2019
8.38
 322,870 8.43 8.43 8.16 110,010 0 1.8
30/12/2019
8.43
 350,790 8.36 8.46 8.36 148,100 0 2.5
27/12/2019
8.36
 230,790 8.31 8.36 8.26 134,200 5,440 2.1
26/12/2019
8.31
 295,460 8.18 8.36 8.18 121,420 10 2.0
25/12/2019
8.18
 167,640 8.21 8.23 8.13 20,300 18,370 0.0
24/12/2019
8.21
 97,930 8.23 8.23 8.16 42,800 1,120 0.7
23/12/2019
8.23
 194,180 8.28 8.28 8.18 50,000 19,000 0.5
20/12/2019
8.28
 74,100 8.28 8.28 8.21 35,880 0 0.6
19/12/2019
8.28
 179,770 8.28 8.28 8.18 30,000 11,400 0.3
18/12/2019
8.28
 124,030 8.33 8.38 8.26 69,110 47,480 0.4
17/12/2019
8.33
 149,700 8.36 8.38 8.23 40,000 19,880 0.3
16/12/2019
8.36
 161,520 8.36 8.43 8.31 73,210 21,820 0.9
13/12/2019
8.36
 90,430 8.36 8.41 8.28 30,000 26,540 0.1
12/12/2019
8.36
 147,600 8.18 8.36 8.21 59,700 30,090 0.5
11/12/2019
8.18
 109,380 8.23 8.28 8.16 42,470 12,450 0.5
10/12/2019
8.23
 407,900 8.23 8.33 8.13 135,000 192,280 -0.9
09/12/2019
8.23
 580,340 8.43 8.43 8.18 157,920 374,860 -3.6
06/12/2019
8.43
 145,720 8.41 8.48 8.36 115,000 29,910 1.4
05/12/2019
8.41
 194,180 8.38 8.51 8.36 85,520 87,510 -0.0
04/12/2019
8.38
 308,650 8.33 8.38 8.26 120,650 214,960 -1.6
03/12/2019
8.33
 821,770 8.56 8.56 8.28 421,800 648,800 -3.8
02/12/2019
8.56
 417,930 8.68 8.68 8.48 244,000 248,120 -0.1
29/11/2019
8.68
 369,220 8.46 8.68 8.43 855,760 801,590 1.0
28/11/2019
8.46
 229,370 8.58 8.66 8.43 62,590 93,530 -0.5
27/11/2019
8.58
 236,050 8.56 8.61 8.48 130,000 155,300 -0.4
26/11/2019
8.56
 383,170 8.58 8.63 8.48 103,400 274,880 -2.9
25/11/2019
8.58
 334,620 8.68 8.68 8.48 178,200 217,870 -0.7
22/11/2019
8.68
 518,810 8.83 8.83 8.63 147,540 174,360 -0.5
21/11/2019
8.83
 805,510 8.86 8.86 8.76 698,530 333,790 6.5
20/11/2019
8.86
 444,990 8.93 8.93 8.76 337,850 77,420 4.6
19/11/2019
8.93
 604,010 8.83 8.93 8.78 1,220,960 805,690 7.4
18/11/2019
8.83
 546,810 8.81 8.86 8.71 653,950 620,000 0.6
15/11/2019
8.81
 870,680 8.61 8.88 8.56 908,460 508,790 7.0
14/11/2019
8.61
 831,610 8.56 8.61 8.48 1,087,690 404,360 11.7
13/11/2019
8.56
 331,860 8.61 8.61 8.48 93,450 7,540 1.5
12/11/2019
8.61
 277,220 8.53 8.61 8.46 609,850 500,000 1.9
11/11/2019
8.53
 186,830 8.53 8.58 8.43 1,274,160 1,233,740 0.7
08/11/2019
8.53
 1,125,170 8.63 8.63 8.46 584,660 22,200 9.6
07/11/2019
8.63
 398,120 8.71 8.71 8.56 574,460 540,390 0.6
06/11/2019
8.71
 788,050 8.63 8.73 8.63 333,260 148,920 3.2
05/11/2019
8.63
 455,920 8.58 8.66 8.56 110,340 5,600 1.8
04/11/2019
8.58
 432,000 8.63 8.68 8.51 100,680 44,300 1.0
01/11/2019
8.63
 642,650 8.53 8.63 8.43 132,940 5,020 2.2
31/10/2019
8.53
 272,840 8.58 8.58 8.46 120,740 0 2.1
30/10/2019
8.58
 243,640 8.56 8.58 8.48 45,000 3,990 0.7
29/10/2019
8.56
 631,570 8.53 8.66 8.56 119,950 16,020 1.8
28/10/2019
8.53
 499,840 8.36 8.53 8.41 38,280 0 0.6
25/10/2019
8.36
 113,640 8.36 8.41 8.33 4,020 0 0.1
24/10/2019
8.36
 448,330 8.33 8.41 8.33 58,800 11,000 0.8
23/10/2019
8.33
 398,320 8.21 8.38 8.21 105,000 0 1.8
22/10/2019
8.21
 314,370 8.26 8.31 8.18 6,600 111,400 -1.7
21/10/2019
8.26
 123,620 8.26 8.36 8.21 5,230 12,000 -0.1
18/10/2019
8.26
 411,460 8.33 8.36 8.26 75,010 12,420 1.0
17/10/2019
8.33
 514,830 8.38 8.41 8.26 67,200 201,710 -2.2
16/10/2019
8.38
 360,440 8.48 8.53 8.38 30,100 85,000 -0.9
15/10/2019
8.48
 279,710 8.48 8.56 8.43 2,180 25,480 -0.4
14/10/2019
8.48
 209,930 8.48 8.53 8.43 64,890 12,000 0.9
11/10/2019
8.48
 376,290 8.53 8.58 8.36 24,800 18,660 0.1
10/10/2019
8.53
 511,360 8.41 8.58 8.41 189,710 2,810 3.2
09/10/2019
8.41
 331,360 8.53 8.53 8.38 5,000 0 0.1
08/10/2019
8.53
 703,820 8.36 8.53 8.23 14,630 118,000 -1.7

Chính sách bảo mật | Điều khoản sử dụng |