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)
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
29/10/2018
8.56
 58,930 8.64 8.64 8.33 32,500 18,060 0.2
26/10/2018
8.64
 115,830 8.75 8.75 8.41 37,000 26,810 0.2
25/10/2018
8.75
 185,000 8.72 8.85 8.20 60,000 20,560 0.7
24/10/2018
8.72
 292,730 8.72 8.82 8.36 104,000 55,280 0.8
23/10/2018
8.72
 170,330 9.11 9.11 8.56 82,700 7,140 1.3
22/10/2018
9.11
 48,830 9.11 9.19 9.03 27,500 0 0.5
19/10/2018
9.11
 41,220 9.14 9.14 8.90 27,500 0 0.5
18/10/2018
9.14
 89,230 9.08 9.26 8.93 51,400 4,690 0.8
17/10/2018
9.08
 158,290 9.01 9.08 8.95 34,000 96,240 -1.1
16/10/2018
9.01
 318,640 9.14 9.14 8.90 96,000 202,450 -1.8
15/10/2018
9.14
 141,660 9.21 9.21 8.93 85,320 49,000 0.6
12/10/2018
9.21
 227,790 9.24 9.24 8.72 41,680 106,520 -1.1
11/10/2018
9.24
 393,910 9.71 9.71 9.03 86,070 87,370 0.0
10/10/2018
9.71
 101,930 9.73 9.73 9.58 23,650 27,760 -0.1
09/10/2018
9.73
 61,280 9.84 9.91 9.71 10,000 0 0.2
08/10/2018
9.84
 296,530 9.65 10.12 9.65 27,610 25,550 0.0
05/10/2018
9.65
 102,850 9.73 9.73 9.50 31,100 13,440 0.3
04/10/2018
9.73
 148,740 9.73 9.76 9.68 28,710 67,880 -0.7
03/10/2018
9.73
 71,980 9.76 9.81 9.63 16,410 15,000 0.0
02/10/2018
9.76
 193,960 9.81 9.86 9.65 28,650 9,600 0.4
01/10/2018
9.81
 311,380 9.81 9.81 9.55 287,590 250,000 0.7
28/09/2018
9.81
 413,380 9.71 9.84 9.58 124,030 88,660 0.7
27/09/2018
9.71
 398,660 9.65 9.81 9.55 535,850 730,000 -3.6
26/09/2018
9.65
 447,440 9.37 9.65 9.37 54,060 53,480 0.0
25/09/2018
9.37
 402,030 9.16 9.50 9.19 0 32,390 -0.6
24/09/2018
9.16
 108,890 9.32 9.32 9.16 22,800 20,000 0.0
21/09/2018
9.32
 200,000 9.29 9.34 9.11 30,000 108,440 -1.4
20/09/2018
9.29
 306,390 9.29 9.32 9.08 764,360 826,790 -1.1
19/09/2018
9.29
 236,120 9.16 9.34 9.03 8,780 102,960 -1.7
18/09/2018
9.16
 111,700 9.16 9.16 9.03 12,630 26,500 -0.2
17/09/2018
9.16
 348,170 9.29 9.45 9.11 118,510 251,220 -2.4
14/09/2018
9.29
 121,510 9.34 9.45 9.24 29,230 68,080 -0.7
13/09/2018
9.34
 227,040 9.45 9.65 9.34 107,670 33,200 1.4
12/09/2018
9.45
 271,760 9.34 9.63 9.32 63,450 51,020 0.2
11/09/2018
9.34
 93,110 9.24 9.37 9.19 18,510 20,000 -0.0
10/09/2018
9.24
 113,220 9.34 9.52 9.19 536,000 530,000 0.1
07/09/2018
9.34
 227,260 9.01 9.39 8.98 324,700 235,830 1.6
06/09/2018
9.01
 72,670 9.08 9.08 8.98 22,010 20,000 0.0
05/09/2018
9.08
 160,840 9.08 9.14 8.93 122,000 19,000 1.8
04/09/2018
9.08
 289,130 9.06 9.08 8.85 217,310 22,960 3.4
31/08/2018
9.06
 87,880 9.08 9.08 8.93 1,035,020 1,026,090 0.2
30/08/2018
9.08
 531,090 8.95 9.14 8.77 387,970 189,420 3.5
29/08/2018
8.95
 129,400 8.98 8.98 8.80 5,860 40,090 -0.6
28/08/2018
8.98
 311,830 8.69 8.98 8.67 242,850 45,500 3.4
27/08/2018
8.69
 301,990 8.69 8.82 8.64 101,290 13,000 1.5
24/08/2018
8.69
 122,510 8.82 8.88 8.67 25,840 22,000 0.1
23/08/2018
8.82
 83,950 8.80 8.88 8.75 32,700 26,170 0.1
22/08/2018: Cổ tức tiền mặt tỉ lệ: 10%
22/08/2018
8.80
 313,590 8.51 9.01 8.62 150,800 5,590 2.5
21/08/2018
8.51
 160,780 8.54 8.56 8.41 303,430 250,000 0.9
20/08/2018
8.54
 192,460 8.56 8.56 8.44 22,000 6,270 0.3
17/08/2018
8.56
 106,770 8.61 8.61 8.41 30,000 13,380 0.3
16/08/2018
8.61
 270,630 8.63 8.63 8.46 1,338,190 1,260,190 1.4
15/08/2018
8.63
 308,420 8.61 8.68 8.49 640,340 404,100 4.1
14/08/2018
8.61
 129,530 8.63 8.71 8.51 59,030 21,500 0.7
13/08/2018
8.63
 232,020 8.56 8.66 8.41 97,510 59,610 0.7
10/08/2018
8.56
 163,590 8.41 8.56 8.39 36,520 26,000 0.2
09/08/2018
8.41
 164,670 8.46 8.59 8.41 4,000 5,000 -0.0
08/08/2018
8.46
 181,040 8.44 8.61 8.44 4,020 10 0.1
07/08/2018
8.44
 171,630 8.44 8.56 8.24 56,600 13,570 0.7

Chính sách bảo mật | Điều khoản sử dụng |