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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |