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)
17/05/2019
7.71
 107,960 7.76 7.79 7.71 0 15,270 -0.3
16/05/2019
7.76
 152,690 7.81 7.83 7.71 146,350 124,020 0.4
15/05/2019
7.81
 349,600 7.79 7.88 7.71 98,230 2,900 1.6
14/05/2019
7.79
 265,270 7.69 7.79 7.57 40,070 0 0.6
13/05/2019
7.69
 341,720 7.71 7.71 7.55 19,340 200,540 -2.9
10/05/2019
7.71
 304,570 7.55 7.71 7.48 260,000 33,000 3.7
09/05/2019
7.55
 92,230 7.57 7.60 7.50 10,000 0 0.2
08/05/2019
7.57
 213,590 7.57 7.57 7.36 16,600 11,900 0.1
07/05/2019
7.57
 197,280 7.48 7.60 7.43 12,780 102,490 -1.4
06/05/2019
7.48
 267,690 7.71 7.71 7.46 10,300 0 0.2
03/05/2019
7.71
 164,520 7.74 7.79 7.64 5,200 77,490 -1.2
02/05/2019
7.74
 141,320 7.71 7.83 7.69 2,850 40,320 -0.6
26/04/2019
7.71
 81,130 7.74 7.74 7.67 6,000 11,850 -0.1
25/04/2019
7.74
 557,060 7.71 7.83 7.64 240,780 377,330 -2.2
24/04/2019
7.71
 126,490 7.71 7.74 7.67 20,600 11,950 0.1
23/04/2019
7.71
 96,930 7.71 7.76 7.67 6,000 0 0.1
22/04/2019
7.71
 123,130 7.74 7.79 7.69 26,000 0 0.4
19/04/2019
7.74
 151,760 7.67 7.79 7.62 89,000 0 1.5
18/04/2019
7.67
 358,060 7.83 7.83 7.64 157,300 103,680 0.9
17/04/2019
7.83
 373,750 7.88 7.97 7.74 364,550 293,800 1.2
16/04/2019
7.88
 365,180 7.86 7.88 7.64 120,500 32,490 1.5
12/04/2019
7.86
 203,280 7.88 7.88 7.79 100,060 21,980 1.3
11/04/2019
7.88
 117,520 7.93 7.93 7.79 11,840 120 0.2
10/04/2019
7.93
 277,790 7.93 7.93 7.81 60,800 58,710 0.0
09/04/2019
7.93
 352,260 8.02 8.14 7.88 74,350 195,510 -2.1
08/04/2019
8.02
 1,089,470 7.83 8.12 7.93 1,330 519,860 -8.8
05/04/2019
7.83
 695,950 7.74 7.93 7.71 22,410 407,000 -6.3
04/04/2019
7.74
 275,740 7.69 7.81 7.67 124,020 194,000 -1.1
03/04/2019
7.69
 434,990 7.71 7.79 7.60 56,150 306,200 -4.1
02/04/2019
7.71
 814,090 7.81 8.02 7.64 141,450 618,560 -7.8
01/04/2019
7.81
 521,450 8.02 8.14 7.81 102,400 340,570 -4.0
29/03/2019
8.02
 225,800 8.16 8.16 8.00 35,000 132,120 -1.7
28/03/2019
8.16
 226,060 8.12 8.21 7.95 906,700 847,430 1.0
27/03/2019
8.12
 359,420 8.16 8.19 8.00 283,750 412,480 -2.2
26/03/2019
8.16
 179,040 8.16 8.21 8.02 163,140 7,950 2.7
25/03/2019
8.16
 588,260 8.26 8.26 7.93 377,010 51,470 5.6
22/03/2019
8.26
 299,630 8.30 8.30 8.12 198,720 14,330 3.2
21/03/2019
8.30
 304,350 8.45 8.49 8.28 206,240 26,100 3.2
20/03/2019
8.45
 244,830 8.45 8.45 8.23 71,960 9,440 1.1
19/03/2019
8.45
 857,700 8.45 8.56 8.28 297,090 202,730 1.7
18/03/2019
8.45
 723,410 8.28 8.45 8.23 199,280 100,140 1.8
15/03/2019
8.28
 234,680 8.21 8.28 8.16 51,800 26,850 0.4
14/03/2019
8.21
 176,080 8.35 8.35 8.21 2,031,300 2,005,730 0.4
13/03/2019
8.35
 730,330 8.30 8.40 8.26 1,756,400 1,462,000 5.2
12/03/2019
8.30
 521,210 8.16 8.35 8.12 216,900 77,060 2.5
11/03/2019
8.16
 397,070 8.21 8.21 8.02 50,300 8,360 0.7
08/03/2019
8.21
 500,040 8.23 8.23 8.09 116,740 53,900 1.1
07/03/2019
8.23
 552,400 8.40 8.40 8.23 70,900 0 1.2
06/03/2019
8.40
 581,450 8.30 8.40 8.07 196,390 6,400 3.3
05/03/2019
8.30
 888,290 8.30 8.59 8.21 17,000 207,890 -3.4
04/03/2019
8.30
 903,120 8.02 8.30 8.02 10,150 271,820 -4.5
01/03/2019
8.02
 320,630 8.16 8.16 8.02 500 219,100 -3.7
28/02/2019
8.16
 274,730 8.16 8.23 7.97 47,980 1,300 0.8
27/02/2019
8.16
 312,530 8.05 8.16 7.97 29,100 13,950 0.3
26/02/2019
8.05
 229,240 8.07 8.07 7.93 46,200 2,730 0.7
25/02/2019
8.07
 307,770 8.09 8.14 7.97 36,460 14,760 0.4
22/02/2019
8.09
 247,560 8.02 8.16 7.93 0 600 -0.0
21/02/2019
8.02
 331,050 8.12 8.12 7.93 53,210 118,180 -1.1
20/02/2019
8.12
 966,650 8.19 8.19 7.97 181,000 412,350 -4.0
19/02/2019
8.19
 568,110 8.35 8.35 8.19 115,650 166,550 -0.9
18/02/2019
8.35
 333,220 8.30 8.38 8.30 40,600 14,500 0.5
15/02/2019
8.30
 497,510 8.30 8.33 8.16 141,530 90,660 0.9
14/02/2019
8.30
 441,630 8.26 8.30 8.16 20,500 40,000 -0.3
13/02/2019
8.26
 440,840 8.19 8.28 8.12 77,920 61,170 0.3
12/02/2019
8.19
 779,470 8.21 8.33 8.12 585,990 525,000 1.1
11/02/2019
8.21
 510,890 8.02 8.26 8.00 18,610 195,130 -3.0
01/02/2019
8.02
 112,400 8.02 8.05 8.00 20,700 0 0.4
31/01/2019
8.02
 371,300 8.00 8.09 7.97 619,480 448,100 2.9
30/01/2019
8.00
 410,630 8.09 8.19 7.97 702,200 728,900 -0.5
29/01/2019
8.09
 300,970 8.07 8.12 7.97 232,420 266,500 -0.6
28/01/2019
8.07
 451,340 7.95 8.12 7.90 82,770 28,310 0.9
25/01/2019
7.95
 227,680 7.93 8.02 7.88 25,000 13,400 0.2
24/01/2019
7.93
 440,650 7.81 8.02 7.81 18,270 230 0.3
23/01/2019
7.81
 278,980 7.81 7.81 7.69 26,440 120,000 -1.5
22/01/2019
7.81
 480,240 7.67 7.83 7.62 155,940 176,010 -0.3
21/01/2019
7.67
 268,520 7.69 7.79 7.67 5,100 109,850 -1.7
18/01/2019
7.69
 318,070 7.76 7.76 7.62 106,540 120,520 -0.2
17/01/2019
7.76
 152,010 7.79 7.79 7.71 38,020 18,290 0.3
16/01/2019
7.79
 289,260 7.79 7.86 7.74 25,000 57,370 -0.5
15/01/2019
7.79
 756,320 7.55 7.81 7.55 162,630 237,350 -1.2
14/01/2019
7.55
 88,100 7.57 7.57 7.46 25,000 0 0.4
11/01/2019
7.57
 292,910 7.55 7.60 7.46 96,290 185,000 -1.4
10/01/2019
7.55
 211,420 7.57 7.60 7.55 61,960 10,000 0.8
09/01/2019
7.57
 236,550 7.50 7.62 7.50 51,620 15,000 0.6
08/01/2019
7.50
 160,570 7.55 7.55 7.41 34,060 28,570 0.1
07/01/2019
7.55
 146,060 7.50 7.62 7.48 12,500 2,200 0.2
04/01/2019
7.50
 409,640 7.17 7.53 7.08 129,000 0 2.0
03/01/2019
7.17
 343,070 7.36 7.41 7.17 58,500 161,610 -1.6
02/01/2019
7.36
 226,030 7.41 7.57 7.36 10,500 0 0.2
28/12/2018
7.41
 603,460 7.29 7.64 7.41 600 224,590 -3.6
27/12/2018
7.29
 504,020 7.22 7.43 7.24 147,060 294,330 -2.3
26/12/2018
7.22
 329,190 7.27 7.38 7.08 406,400 417,610 -0.2
25/12/2018
7.27
 236,350 7.41 7.41 7.03 388,160 301,500 1.3
24/12/2018
7.41
 223,910 7.38 7.53 7.38 556,130 516,500 0.6
21/12/2018
7.38
 177,340 7.48 7.48 7.29 48,600 41,360 0.1
20/12/2018
7.48
 116,680 7.50 7.50 7.36 25,470 13,000 0.2
19/12/2018
7.50
 356,230 7.53 7.55 7.36 121,270 67,090 0.9
18/12/2018
7.53
 440,460 7.57 7.57 7.31 37,300 111,610 -1.1
17/12/2018
7.57
 288,080 7.74 7.74 7.57 18,000 73,120 -0.9
14/12/2018
7.74
 681,850 7.55 7.95 7.55 1,200 127,230 -2.1

Chính sách bảo mật | Điều khoản sử dụng |