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

21
0.45
(2.19%)
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
(2025-12-29) 		1.60 8.44% 126,728,300 4,687,600 94.6
18.40
21.05
21
2 tháng
(2025-12-01) 		1.80 9.60% 188,937,100 5,029,200 102.2
17.40
21.05
21
3 tháng
(2025-10-30) 		3.10 17.77% 269,893,100 9,876,700 191.2
17.25
21.05
21
6 tháng
(2025-08-01) 		2.25 12.30% 518,019,300 9,072,924 182.2
16.60
21.05
21
12 tháng
(2025-02-03) 		1.27 6.59% 832,595,200 -5,518,411 -64.0
14.09
21.05
21
24 tháng
(2024-02-15) 		2.33 12.76% 1,543,461,500 -5,548,322 -64.2
14.09
24.21
21
36 tháng
(2023-02-13) 		8.09 64.94% 2,449,122,400 -23,837,982 -486.6
12.46
24.21
21
60 tháng
(2021-02-23) 		9.10 79.51% 4,276,830,000 -5,061,434 -226.9
9.77
24.21
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/07/2019
9.03
 786,750 9.16 9.19 9.03 63,700 70,000 -0.1
15/07/2019
9.16
 789,250 9.03 9.24 9.03 23,740 5,000 0.3
12/07/2019
9.03
 898,360 8.88 9.03 8.82 113,420 7,400 1.8
11/07/2019
8.88
 708,760 8.93 8.95 8.77 47,000 163,030 -2.0
10/07/2019
8.93
 946,240 8.98 9.11 8.85 424,250 352,700 1.2
09/07/2019
8.98
 1,009,820 8.72 8.98 8.72 5,862,300 6,662,650 -13.0
08/07/2019
8.72
 978,240 8.54 8.90 8.56 409,980 1,400,630 -16.0
05/07/2019
8.54
 213,270 8.56 8.56 8.43 40,000 301,400 -4.2
04/07/2019
8.56
 274,160 8.51 8.56 8.43 86,930 362,870 -4.4
03/07/2019
8.51
 174,320 8.56 8.56 8.43 92,250 181,550 -1.3
02/07/2019
8.56
 363,140 8.54 8.56 8.41 175,850 549,500 -6.1
01/07/2019
8.54
 305,990 8.46 8.56 8.43 55,000 373,320 -5.1
28/06/2019
8.46
 189,490 8.49 8.51 8.36 45,100 0 0.7
27/06/2019
8.49
 304,190 8.49 8.51 8.43 70,070 329,820 -4.2
26/06/2019
8.49
 155,500 8.41 8.56 8.36 60,000 20,000 0.7
25/06/2019
8.41
 48,690 8.43 8.49 8.33 205,000 206,300 -0.0
24/06/2019
8.43
 141,090 8.51 8.51 8.43 16,500 62,020 -0.7
21/06/2019
8.51
 355,600 8.51 8.59 8.43 22,400 138,000 -1.9
20/06/2019
8.51
 218,090 8.46 8.59 8.51 20,000 355,900 -5.5
19/06/2019
8.46
 124,250 8.49 8.54 8.43 1,000 90,360 -1.5
18/06/2019
8.49
 53,910 8.49 8.54 8.41 5,000 15,000 -0.2
17/06/2019
8.49
 115,280 8.46 8.51 8.41 56,000 39,300 0.3
14/06/2019
8.46
 161,250 8.59 8.59 8.38 20,500 27,700 -0.1
13/06/2019
8.59
 145,000 8.62 8.62 8.46 42,340 10,000 0.5
12/06/2019
8.62
 121,680 8.59 8.62 8.56 100,000 0 1.7
11/06/2019
8.59
 159,560 8.59 8.67 8.51 160,750 237,400 -1.3
10/06/2019
8.59
 221,230 8.69 8.77 8.56 17,230 154,070 -2.3
07/06/2019
8.69
 361,950 8.49 8.69 8.49 65,110 129,570 -1.1
06/06/2019
8.49
 259,990 8.46 8.51 8.41 15,000 50,400 -0.6
05/06/2019
8.46
 268,120 8.49 8.56 8.38 92,000 112,760 -0.3
04/06/2019
8.49
 283,290 8.54 8.54 8.38 199,200 211,630 -0.2
03/06/2019
8.54
 334,910 8.72 8.72 8.46 22,540 3,080 0.3
31/05/2019
8.72
 269,620 8.82 8.88 8.54 41,260 18,000 0.4
30/05/2019
8.82
 305,660 8.93 9.03 8.82 53,200 46,680 0.1
29/05/2019
8.93
 641,020 8.82 9.08 8.75 31,020 160,030 -2.2
28/05/2019
8.82
 180,200 8.85 8.93 8.77 258,870 329,560 -1.2
27/05/2019
8.85
 338,050 8.80 8.93 8.77 0 111,680 -1.9
24/05/2019
8.80
 1,269,970 8.54 8.85 8.54 8,740 182,570 -3.0
23/05/2019
8.54
 219,540 8.51 8.59 8.49 16,700 65,400 -0.8
22/05/2019
8.51
 169,580 8.56 8.62 8.49 12,860 13,000 -0.0
21/05/2019
8.56
 305,540 8.51 8.64 8.49 107,150 113,950 -0.1
20/05/2019
8.51
 165,930 8.49 8.54 8.46 107,300 117,330 -0.2
17/05/2019
8.49
 107,960 8.54 8.56 8.49 0 15,270 -0.3
16/05/2019
8.54
 152,690 8.59 8.62 8.49 146,350 124,020 0.4
15/05/2019
8.59
 349,600 8.56 8.67 8.49 98,230 2,900 1.6
14/05/2019
8.56
 265,270 8.46 8.56 8.33 40,070 0 0.6
13/05/2019
8.46
 341,720 8.49 8.49 8.30 19,340 200,540 -2.9
10/05/2019
8.49
 304,570 8.30 8.49 8.23 260,000 33,000 3.7
09/05/2019
8.30
 92,230 8.33 8.36 8.25 10,000 0 0.2
08/05/2019
8.33
 213,590 8.33 8.33 8.10 16,600 11,900 0.1
07/05/2019
8.33
 197,280 8.23 8.36 8.17 12,780 102,490 -1.4
06/05/2019
8.23
 267,690 8.49 8.49 8.20 10,300 0 0.2
03/05/2019
8.49
 164,520 8.51 8.56 8.41 5,200 77,490 -1.2
02/05/2019
8.51
 141,320 8.49 8.62 8.46 2,850 40,320 -0.6
26/04/2019
8.49
 81,130 8.51 8.51 8.43 6,000 11,850 -0.1
25/04/2019
8.51
 557,060 8.49 8.62 8.41 240,780 377,330 -2.2
24/04/2019
8.49
 126,490 8.49 8.51 8.43 20,600 11,950 0.1
23/04/2019
8.49
 96,930 8.49 8.54 8.43 6,000 0 0.1
22/04/2019
8.49
 123,130 8.51 8.56 8.46 26,000 0 0.4
19/04/2019
8.51
 151,760 8.43 8.56 8.38 89,000 0 1.5
18/04/2019
8.43
 358,060 8.62 8.62 8.41 157,300 103,680 0.9
17/04/2019
8.62
 373,750 8.67 8.77 8.51 364,550 293,800 1.2
16/04/2019
8.67
 365,180 8.64 8.67 8.41 120,500 32,490 1.5
12/04/2019
8.64
 203,280 8.67 8.67 8.56 100,060 21,980 1.3

Chính sách bảo mật | Điều khoản sử dụng |