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)
09/01/2020
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
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

Chính sách bảo mật | Điều khoản sử dụng |