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)
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
24/12/2018
8.15
 223,910 8.12 8.28 8.12 556,130 516,500 0.6
21/12/2018
8.12
 177,340 8.23 8.23 8.02 48,600 41,360 0.1
20/12/2018
8.23
 116,680 8.25 8.25 8.10 25,470 13,000 0.2
19/12/2018
8.25
 356,230 8.28 8.30 8.10 121,270 67,090 0.9
18/12/2018
8.28
 440,460 8.33 8.33 8.05 37,300 111,610 -1.1
17/12/2018
8.33
 288,080 8.51 8.51 8.33 18,000 73,120 -0.9
14/12/2018
8.51
 681,850 8.30 8.75 8.30 1,200 127,230 -2.1
13/12/2018
8.30
 475,110 8.28 8.36 8.28 33,540 255,760 -3.6
12/12/2018
8.28
 387,560 8.30 8.41 8.28 80 325,450 -5.2
11/12/2018
8.30
 305,120 8.36 8.41 8.28 10,010 188,980 -2.9
10/12/2018
8.36
 707,670 8.28 8.54 8.28 10,000 425,450 -6.7
07/12/2018
8.28
 266,080 8.30 8.38 8.20 15,000 158,590 -2.3
06/12/2018
8.30
 89,860 8.30 8.41 8.20 10,250 16,050 -0.1
05/12/2018
8.30
 373,780 8.43 8.43 8.23 40,910 251,310 -3.3
04/12/2018
8.43
 163,010 8.49 8.51 8.36 20,100 92,800 -1.2
03/12/2018
8.49
 263,140 8.30 8.51 8.33 24,440 146,540 -2.0
30/11/2018
8.30
 393,710 8.30 8.30 8.05 228,000 167,710 1.0
29/11/2018
8.30
 121,230 8.30 8.30 8.20 21,500 50,690 -0.5
28/11/2018
8.30
 165,890 8.36 8.36 8.15 26,000 38,500 -0.2
27/11/2018
8.36
 262,660 8.56 8.56 8.30 32,100 186,980 -2.5
26/11/2018
8.56
 27,300 8.51 8.56 8.43 0 0 0
23/11/2018
8.51
 254,000 8.72 8.72 8.38 28,460 814,680 -12.7
22/11/2018
8.72
 165,410 8.77 8.77 8.56 38,980 126,800 -1.5
21/11/2018
8.77
 49,230 8.72 8.77 8.59 30,000 27,730 0.0
20/11/2018
8.72
 356,370 8.82 8.82 8.56 197,010 326,720 -2.1
19/11/2018
8.82
 64,650 8.80 8.82 8.69 20,000 57,380 -0.6
16/11/2018
8.80
 137,070 8.80 8.88 8.59 17,000 97,620 -1.4
15/11/2018
8.80
 134,440 9.16 9.19 8.69 35,620 75,150 -0.7
14/11/2018
9.16
 285,190 8.56 9.16 8.41 264,190 162,570 1.8
13/11/2018
8.56
 127,100 8.80 8.80 8.43 56,500 98,100 -0.7
12/11/2018
8.80
 146,240 8.82 8.82 8.64 48,500 101,130 -0.9
09/11/2018
8.82
 59,540 8.98 8.98 8.67 34,200 12,830 0.4
08/11/2018
8.98
 102,590 8.93 9.03 8.82 36,000 50,630 -0.2
07/11/2018
8.93
 166,800 9.11 9.16 8.85 49,030 125,170 -1.3
06/11/2018
9.11
 172,620 9.29 9.34 8.82 59,660 110,890 -0.9
05/11/2018
9.29
 37,490 9.37 9.37 9.06 30,120 28,920 0.0
02/11/2018
9.37
 103,900 9.19 9.37 9.01 83,700 5,800 1.4
01/11/2018
9.19
 118,950 9.08 9.24 8.93 99,050 1,210 1.7
31/10/2018
9.08
 167,240 8.80 9.14 8.80 119,580 3,420 2.0
30/10/2018
8.80
 108,300 8.56 8.80 8.30 37,500 52,770 -0.2

Chính sách bảo mật | Điều khoản sử dụng |