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)
07/10/2019
8.36
 910,330 8.38 8.43 8.31 432,620 189,400 4.1
04/10/2019
8.38
 1,187,820 8.66 8.66 8.33 137,400 150,000 -0.2
03/10/2019
8.66
 481,700 8.48 8.66 8.43 175,550 0 3.0
02/10/2019
8.48
 627,640 8.48 8.63 8.38 207,660 234,860 -0.5
01/10/2019
8.48
 1,803,500 8.66 8.73 8.43 362,340 667,000 -5.2
30/09/2019
8.66
 536,410 8.63 8.76 8.61 131,940 80,000 0.9
27/09/2019
8.63
 1,459,680 8.76 8.83 8.53 213,810 307,470 -1.6
26/09/2019
8.76
 1,019,310 8.88 8.88 8.68 159,000 162,900 -0.1
25/09/2019
8.88
 866,650 8.93 8.96 8.83 459,050 34,320 7.6
24/09/2019
8.93
 401,830 8.91 9.01 8.91 126,900 100,000 0.5
23/09/2019
8.91
 539,820 8.88 9.03 8.88 142,260 100,090 0.8
20/09/2019
8.88
 740,080 8.86 9.11 8.88 227,100 160,000 1.2
19/09/2019
8.86
 437,840 8.83 8.88 8.78 101,250 2,100 1.8
18/09/2019
8.83
 781,740 8.93 9.11 8.81 140,000 239,730 -1.8
17/09/2019
8.93
 436,110 8.96 9.01 8.91 129,940 98,810 0.6
16/09/2019
8.96
 776,530 9.08 9.26 8.96 30,000 51,080 -0.4
13/09/2019
9.08
 656,550 8.86 9.08 8.83 113,340 0 1.0
12/09/2019
8.86
 389,450 8.78 8.93 8.76 113,120 4,000 1.9
11/09/2019
8.78
 785,420 8.81 8.86 8.58 185,600 17,890 2.9
10/09/2019
8.81
 1,184,650 8.93 8.96 8.66 306,500 123,120 3.2
09/09/2019
8.93
 727,080 8.83 9.01 8.76 158,670 20,000 2.5
06/09/2019
8.83
 457,250 8.88 8.88 8.73 3,010 12,890 -0.2
05/09/2019
8.88
 1,291,040 8.76 8.88 8.78 461,500 82,730 6.7
04/09/2019
8.76
 908,880 8.53 8.76 8.41 262,730 248,770 0.3
03/09/2019
8.53
 1,030,240 8.58 8.68 8.43 348,300 576,000 -3.9
30/08/2019
8.58
 756,340 8.68 8.73 8.58 69,180 20,000 0.9
29/08/2019
8.68
 1,004,620 8.76 8.81 8.48 110,800 90,170 0.4
28/08/2019
8.76
 479,430 8.93 8.96 8.76 4,730 26,000 -0.4
27/08/2019
8.93
 966,800 8.83 8.93 8.73 74,380 800,000 -12.6
26/08/2019
8.83
 845,650 9.13 9.13 8.78 31,440 599,480 -10.0
23/08/2019
9.13
 496,890 8.98 9.13 8.88 30,000 5,000 0.5
22/08/2019
8.98
 726,210 9.13 9.18 8.98 200,800 107,000 1.7
21/08/2019
9.13
 1,182,400 9.13 9.26 8.98 30,000 287,840 -4.7
20/08/2019
9.13
 555,860 9.18 9.28 9.08 33,400 35,830 -0.0
19/08/2019
9.18
 1,284,140 8.73 9.18 8.68 150,000 51,360 1.8
16/08/2019
8.73
 704,610 8.66 8.83 8.58 181,110 218,410 -0.6
15/08/2019
8.66
 356,170 8.66 8.66 8.43 40,100 0 0.7
14/08/2019
8.66
 722,580 8.68 8.83 8.51 203,380 125,070 1.3
13/08/2019: Cổ tức tiền mặt tỉ lệ: 10%
13/08/2019
8.68
 899,630 8.68 8.83 8.68 299,710 100,000 3.5
12/08/2019
8.68
 612,940 8.82 8.85 8.68 57,830 45,080 0.2
09/08/2019
8.82
 1,149,250 8.73 8.94 8.68 67,000 65,510 0.0
08/08/2019
8.73
 1,777,880 8.49 8.85 8.49 272,730 689,030 -7.6
07/08/2019
8.49
 1,179,880 8.23 8.49 8.12 120,710 937,520 -13.9
06/08/2019
8.23
 1,315,440 8.52 8.52 8.23 1,210 52,090 -0.9
05/08/2019
8.52
 688,970 8.64 8.64 8.49 3,000 222,220 -4.0
02/08/2019
8.64
 870,560 8.71 8.71 8.40 3,960 98,600 -1.7
01/08/2019
8.71
 1,076,670 8.64 8.71 8.45 86,980 259,000 -3.1
31/07/2019
8.64
 1,036,010 8.12 8.64 8.12 0 96,480 -1.7
30/07/2019
8.12
 956,990 8.23 8.28 8.12 12,200 7,670 0.1
29/07/2019
8.23
 972,200 8.05 8.23 8.07 0 20,000 -0.3
26/07/2019
8.05
 481,460 8.00 8.07 7.95 2,630 15,670 -0.2
25/07/2019
8.00
 535,020 7.93 8.09 7.93 19,830 4,130 0.3
24/07/2019
7.93
 447,540 7.90 7.93 7.86 99,730 573,180 -7.8
23/07/2019
7.90
 410,180 7.81 7.95 7.81 30,200 50,630 -0.3
22/07/2019
7.81
 783,070 8.05 8.07 7.81 10 15,050 -0.3
19/07/2019
8.05
 897,220 8.21 8.30 8.02 9,240 35,000 -0.4
18/07/2019
8.21
 506,760 8.21 8.23 8.12 36,980 54,000 -0.3
17/07/2019
8.21
 819,010 8.21 8.30 8.14 37,690 2,950 0.6
16/07/2019
8.21
 786,750 8.33 8.35 8.21 63,700 70,000 -0.1
15/07/2019
8.33
 789,250 8.21 8.40 8.21 23,740 5,000 0.3
12/07/2019
8.21
 898,360 8.07 8.21 8.02 113,420 7,400 1.8
11/07/2019
8.07
 708,760 8.12 8.14 7.97 47,000 163,030 -2.0
10/07/2019
8.12
 946,240 8.16 8.28 8.05 424,250 352,700 1.2
09/07/2019
8.16
 1,009,820 7.93 8.16 7.93 5,862,300 6,662,650 -13.0
08/07/2019
7.93
 978,240 7.76 8.09 7.79 409,980 1,400,630 -16.0
05/07/2019
7.76
 213,270 7.79 7.79 7.67 40,000 301,400 -4.2
04/07/2019
7.79
 274,160 7.74 7.79 7.67 86,930 362,870 -4.4
03/07/2019
7.74
 174,320 7.79 7.79 7.67 92,250 181,550 -1.3
02/07/2019
7.79
 363,140 7.76 7.79 7.64 175,850 549,500 -6.1
01/07/2019
7.76
 305,990 7.69 7.79 7.67 55,000 373,320 -5.1
28/06/2019
7.69
 189,490 7.71 7.74 7.60 45,100 0 0.7
27/06/2019
7.71
 304,190 7.71 7.74 7.67 70,070 329,820 -4.2
26/06/2019
7.71
 155,500 7.64 7.79 7.60 60,000 20,000 0.7
25/06/2019
7.64
 48,690 7.67 7.71 7.57 205,000 206,300 -0.0
24/06/2019
7.67
 141,090 7.74 7.74 7.67 16,500 62,020 -0.7
21/06/2019
7.74
 355,600 7.74 7.81 7.67 22,400 138,000 -1.9
20/06/2019
7.74
 218,090 7.69 7.81 7.74 20,000 355,900 -5.5
19/06/2019
7.69
 124,250 7.71 7.76 7.67 1,000 90,360 -1.5
18/06/2019
7.71
 53,910 7.71 7.76 7.64 5,000 15,000 -0.2
17/06/2019
7.71
 115,280 7.69 7.74 7.64 56,000 39,300 0.3
14/06/2019
7.69
 161,250 7.81 7.81 7.62 20,500 27,700 -0.1
13/06/2019
7.81
 145,000 7.83 7.83 7.69 42,340 10,000 0.5
12/06/2019
7.83
 121,680 7.81 7.83 7.79 100,000 0 1.7
11/06/2019
7.81
 159,560 7.81 7.88 7.74 160,750 237,400 -1.3
10/06/2019
7.81
 221,230 7.90 7.97 7.79 17,230 154,070 -2.3
07/06/2019
7.90
 361,950 7.71 7.90 7.71 65,110 129,570 -1.1
06/06/2019
7.71
 259,990 7.69 7.74 7.64 15,000 50,400 -0.6
05/06/2019
7.69
 268,120 7.71 7.79 7.62 92,000 112,760 -0.3
04/06/2019
7.71
 283,290 7.76 7.76 7.62 199,200 211,630 -0.2
03/06/2019
7.76
 334,910 7.93 7.93 7.69 22,540 3,080 0.3
31/05/2019
7.93
 269,620 8.02 8.07 7.76 41,260 18,000 0.4
30/05/2019
8.02
 305,660 8.12 8.21 8.02 53,200 46,680 0.1
29/05/2019
8.12
 641,020 8.02 8.26 7.95 31,020 160,030 -2.2
28/05/2019
8.02
 180,200 8.05 8.12 7.97 258,870 329,560 -1.2
27/05/2019
8.05
 338,050 8.00 8.12 7.97 0 111,680 -1.9
24/05/2019
8.00
 1,269,970 7.76 8.05 7.76 8,740 182,570 -3.0
23/05/2019
7.76
 219,540 7.74 7.81 7.71 16,700 65,400 -0.8
22/05/2019
7.74
 169,580 7.79 7.83 7.71 12,860 13,000 -0.0
21/05/2019
7.79
 305,540 7.74 7.86 7.71 107,150 113,950 -0.1
20/05/2019
7.74
 165,930 7.71 7.76 7.69 107,300 117,330 -0.2

Chính sách bảo mật | Điều khoản sử dụng |