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

24.80
1.60
(6.90%)
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
(2026-02-23) 		2.15 10.21% 279,169,900 8,550,100 234.3
21.05
30.70
24.80
2 tháng
(2026-01-19) 		2.60 12.62% 383,357,400 9,991,000 263.0
19.85
30.70
24.80
3 tháng
(2025-12-18) 		4.90 26.78% 489,014,000 15,843,000 377.2
18.25
30.70
24.80
6 tháng
(2025-09-19) 		5 27.47% 700,097,700 20,921,500 470.0
16.60
30.70
24.80
12 tháng
(2025-03-24) 		4.26 22.50% 1,117,769,600 5,118,282 223.8
14.09
30.70
24.80
24 tháng
(2024-03-28) 		3.61 18.44% 1,757,974,100 2,508,877 155.2
14.09
30.70
24.80
36 tháng
(2023-04-03) 		8.92 62.49% 2,725,867,600 -15,242,314 -249.3
13.40
30.70
24.80
60 tháng
(2021-04-13) 		11.85 104.39% 4,482,262,400 5,593,466 46.2
9.77
30.70
24.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2019
8.67
 117,520 8.72 8.72 8.56 11,840 120 0.2
10/04/2019
8.72
 277,790 8.72 8.72 8.59 60,800 58,710 0.0
09/04/2019
8.72
 352,260 8.82 8.95 8.67 74,350 195,510 -2.1
08/04/2019
8.82
 1,089,470 8.62 8.93 8.72 1,330 519,860 -8.8
05/04/2019
8.62
 695,950 8.51 8.72 8.49 22,410 407,000 -6.3
04/04/2019
8.51
 275,740 8.46 8.59 8.43 124,020 194,000 -1.1
03/04/2019
8.46
 434,990 8.49 8.56 8.36 56,150 306,200 -4.1
02/04/2019
8.49
 814,090 8.59 8.82 8.41 141,450 618,560 -7.8
01/04/2019
8.59
 521,450 8.82 8.95 8.59 102,400 340,570 -4.0
29/03/2019
8.82
 225,800 8.98 8.98 8.80 35,000 132,120 -1.7
28/03/2019
8.98
 226,060 8.93 9.03 8.75 906,700 847,430 1.0
27/03/2019
8.93
 359,420 8.98 9.01 8.80 283,750 412,480 -2.2
26/03/2019
8.98
 179,040 8.98 9.03 8.82 163,140 7,950 2.7
25/03/2019
8.98
 588,260 9.08 9.08 8.72 377,010 51,470 5.6
22/03/2019
9.08
 299,630 9.14 9.14 8.93 198,720 14,330 3.2
21/03/2019
9.14
 304,350 9.29 9.34 9.11 206,240 26,100 3.2
20/03/2019
9.29
 244,830 9.29 9.29 9.06 71,960 9,440 1.1
19/03/2019
9.29
 857,700 9.29 9.42 9.11 297,090 202,730 1.7
18/03/2019
9.29
 723,410 9.11 9.29 9.06 199,280 100,140 1.8
15/03/2019
9.11
 234,680 9.03 9.11 8.98 51,800 26,850 0.4
14/03/2019
9.03
 176,080 9.19 9.19 9.03 2,031,300 2,005,730 0.4
13/03/2019
9.19
 730,330 9.14 9.24 9.08 1,756,400 1,462,000 5.2
12/03/2019
9.14
 521,210 8.98 9.19 8.93 216,900 77,060 2.5
11/03/2019
8.98
 397,070 9.03 9.03 8.82 50,300 8,360 0.7
08/03/2019
9.03
 500,040 9.06 9.06 8.90 116,740 53,900 1.1
07/03/2019
9.06
 552,400 9.24 9.24 9.06 70,900 0 1.2
06/03/2019
9.24
 581,450 9.14 9.24 8.88 196,390 6,400 3.3
05/03/2019
9.14
 888,290 9.14 9.45 9.03 17,000 207,890 -3.4
04/03/2019
9.14
 903,120 8.82 9.14 8.82 10,150 271,820 -4.5
01/03/2019
8.82
 320,630 8.98 8.98 8.82 500 219,100 -3.7
28/02/2019
8.98
 274,730 8.98 9.06 8.77 47,980 1,300 0.8
27/02/2019
8.98
 312,530 8.85 8.98 8.77 29,100 13,950 0.3
26/02/2019
8.85
 229,240 8.88 8.88 8.72 46,200 2,730 0.7
25/02/2019
8.88
 307,770 8.90 8.95 8.77 36,460 14,760 0.4
22/02/2019
8.90
 247,560 8.82 8.98 8.72 0 600 -0.0
21/02/2019
8.82
 331,050 8.93 8.93 8.72 53,210 118,180 -1.1
20/02/2019
8.93
 966,650 9.01 9.01 8.77 181,000 412,350 -4.0
19/02/2019
9.01
 568,110 9.19 9.19 9.01 115,650 166,550 -0.9
18/02/2019
9.19
 333,220 9.14 9.21 9.14 40,600 14,500 0.5
15/02/2019
9.14
 497,510 9.14 9.16 8.98 141,530 90,660 0.9
14/02/2019
9.14
 441,630 9.08 9.14 8.98 20,500 40,000 -0.3
13/02/2019
9.08
 440,840 9.01 9.11 8.93 77,920 61,170 0.3
12/02/2019
9.01
 779,470 9.03 9.16 8.93 585,990 525,000 1.1
11/02/2019
9.03
 510,890 8.82 9.08 8.80 18,610 195,130 -3.0
01/02/2019
8.82
 112,400 8.82 8.85 8.80 20,700 0 0.4
31/01/2019
8.82
 371,300 8.80 8.90 8.77 619,480 448,100 2.9
30/01/2019
8.80
 410,630 8.90 9.01 8.77 702,200 728,900 -0.5
29/01/2019
8.90
 300,970 8.88 8.93 8.77 232,420 266,500 -0.6
28/01/2019
8.88
 451,340 8.75 8.93 8.69 82,770 28,310 0.9
25/01/2019
8.75
 227,680 8.72 8.82 8.67 25,000 13,400 0.2
24/01/2019
8.72
 440,650 8.59 8.82 8.59 18,270 230 0.3
23/01/2019
8.59
 278,980 8.59 8.59 8.46 26,440 120,000 -1.5
22/01/2019
8.59
 480,240 8.43 8.62 8.38 155,940 176,010 -0.3
21/01/2019
8.43
 268,520 8.46 8.56 8.43 5,100 109,850 -1.7
18/01/2019
8.46
 318,070 8.54 8.54 8.38 106,540 120,520 -0.2
17/01/2019
8.54
 152,010 8.56 8.56 8.49 38,020 18,290 0.3
16/01/2019
8.56
 289,260 8.56 8.64 8.51 25,000 57,370 -0.5
15/01/2019
8.56
 756,320 8.30 8.59 8.30 162,630 237,350 -1.2
14/01/2019
8.30
 88,100 8.33 8.33 8.20 25,000 0 0.4
11/01/2019
8.33
 292,910 8.30 8.36 8.20 96,290 185,000 -1.4
10/01/2019
8.30
 211,420 8.33 8.36 8.30 61,960 10,000 0.8
09/01/2019
8.33
 236,550 8.25 8.38 8.25 51,620 15,000 0.6
08/01/2019
8.25
 160,570 8.30 8.30 8.15 34,060 28,570 0.1
07/01/2019
8.30
 146,060 8.25 8.38 8.23 12,500 2,200 0.2
04/01/2019
8.25
 409,640 7.89 8.28 7.79 129,000 0 2.0
03/01/2019
7.89
 343,070 8.10 8.15 7.89 58,500 161,610 -1.6
02/01/2019
8.10
 226,030 8.15 8.33 8.10 10,500 0 0.2
28/12/2018
8.15
 603,460 8.02 8.41 8.15 600 224,590 -3.6
27/12/2018
8.02
 504,020 7.94 8.17 7.97 147,060 294,330 -2.3
26/12/2018
7.94
 329,190 7.99 8.12 7.79 406,400 417,610 -0.2
25/12/2018
7.99
 236,350 8.15 8.15 7.73 388,160 301,500 1.3

Chính sách bảo mật | Điều khoản sử dụng |