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

18.90
-0.10
(-0.53%)
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
(2025-11-05) 		1 5.56% 91,122,400 4,513,800 82.9
17.25
19.20
18.90
2 tháng
(2025-10-06) 		0.80 4.40% 140,270,900 6,094,500 109.4
16.60
19.20
18.90
3 tháng
(2025-09-08) 		1.10 6.15% 211,332,500 7,332,200 133.4
16.60
19.20
18.90
6 tháng
(2025-06-09) 		1.95 11.47% 479,570,000 -3,281,616 -20.7
16.60
19.20
18.90
12 tháng
(2024-12-10) 		-1.76 -8.47% 719,588,300 -11,241,257 -184.1
14.09
21.59
18.90
24 tháng
(2023-12-18) 		1.83 10.67% 1,497,105,700 -8,396,522 -107.2
14.09
24.21
18.90
36 tháng
(2022-12-21) 		5.13 36.95% 2,352,766,100 -33,173,288 -671.5
12.46
24.21
18.90
60 tháng
(2020-12-31) 		9.92 109.24% 4,320,976,190 -15,138,184 -419.3
9.08
24.21
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/08/2018
8.44
 312,210 8.41 8.66 8.44 144,230 72,890 1.2
03/08/2018
8.41
 210,410 8.15 8.41 8.15 266,740 250,000 0.3
02/08/2018
8.15
 107,730 8.27 8.32 8.12 21,670 0 0.4
01/08/2018
8.27
 122,170 8.39 8.56 8.07 10,780 0 0.2
31/07/2018
8.39
 136,930 8.39 8.46 8.32 19,060 0 0.3
30/07/2018
8.39
 306,950 8.12 8.51 8.22 49,370 3,930 0.8
27/07/2018
8.12
 140,140 7.97 8.22 7.88 9,520 9,130 0.0
26/07/2018
7.97
 105,200 7.93 8.07 7.83 31,280 2,500 0.5
25/07/2018
7.93
 119,240 7.93 8.10 7.83 20,050 0 0.3
24/07/2018
7.93
 142,340 7.97 7.97 7.78 550,000 500,000 0.8
23/07/2018
7.97
 99,070 8.05 8.05 7.78 250,960 200,000 0.8
20/07/2018
8.05
 52,460 8.12 8.12 7.66 38,950 1,500 0.6
19/07/2018
8.12
 199,630 7.97 8.12 7.83 132,900 50,300 1.4
18/07/2018
7.97
 215,460 7.48 8.00 7.36 43,310 94,000 -0.8
17/07/2018
7.48
 46,860 7.48 7.53 7.39 0 10,100 -0.2
16/07/2018
7.48
 39,910 7.48 7.58 7.44 29,430 0 0.4
13/07/2018
7.48
 57,230 7.48 7.53 7.36 20,000 25,800 -0.1
12/07/2018
7.48
 70,480 7.48 7.51 7.29 29,300 20,000 0.1
11/07/2018
7.48
 305,490 7.22 7.48 7.09 272,600 0 4.1
10/07/2018
7.22
 98,530 7.14 7.44 7.19 49,250 0 0.7
09/07/2018
7.14
 71,680 7.09 7.22 7.07 55,360 6,920 0.7
06/07/2018
7.09
 256,030 7.09 7.24 6.80 109,800 68,920 0.6
05/07/2018
7.09
 217,110 7.09 7.09 6.80 163,270 4,630 2.3
04/07/2018
7.09
 268,200 7.04 7.09 6.60 99,410 12,410 1.2
03/07/2018
7.04
 209,670 7.29 7.34 6.95 78,160 49,680 0.4
02/07/2018
7.29
 175,560 7.46 7.46 7.12 349,300 303,490 0.7
29/06/2018
7.46
 64,200 7.44 7.53 7.34 44,800 3,300 0.6
28/06/2018
7.44
 136,310 7.63 7.63 7.39 19,090 72,790 -0.8
27/06/2018
7.63
 186,620 7.46 7.68 7.46 82,480 24,870 0.9
26/06/2018
7.46
 141,690 7.58 7.58 7.39 27,930 12,750 0.2
25/06/2018
7.58
 99,440 7.53 7.73 7.56 1,100 2,550 -0.0
22/06/2018
7.53
 77,230 7.58 7.63 7.53 10,730 2,400 0.1
21/06/2018
7.58
 130,680 7.68 7.71 7.51 83,140 13,940 1.1
20/06/2018
7.68
 149,020 7.58 7.68 7.48 65,800 39,190 0.4
19/06/2018
7.58
 718,810 7.95 7.95 7.41 314,810 305,000 0.2
18/06/2018
7.95
 495,360 8.05 8.05 7.78 241,590 182,000 0.9
15/06/2018
8.05
 370,880 7.88 8.05 7.83 116,600 267,700 -2.4
14/06/2018
7.88
 367,740 8.10 8.12 7.88 80,610 168,590 -1.4
13/06/2018
8.10
 278,950 8.00 8.15 7.95 187,160 250,000 -1.0
12/06/2018
8.00
 632,290 8.22 8.22 7.97 792,000 710,160 1.3
11/06/2018
8.22
 111,710 8.32 8.32 8.19 123,990 100,710 0.4
08/06/2018
8.32
 254,540 8.44 8.46 8.29 525,280 586,340 -1.0
07/06/2018
8.44
 467,430 8.41 8.59 8.39 189,440 375,970 -3.2
06/06/2018
8.41
 248,690 8.32 8.44 8.17 100 80,000 -1.4
05/06/2018
8.32
 469,390 8.02 8.41 8.02 160,720 351,650 -3.2
04/06/2018
8.02
 440,310 8.17 8.17 7.73 164,430 324,190 -2.6
01/06/2018
8.17
 636,790 8.32 8.32 7.83 171,350 174,550 -0.1
31/05/2018
8.32
 206,510 8.32 8.39 8.24 43,500 123,360 -1.3
30/05/2018
8.32
 94,120 8.32 8.32 8.17 34,780 21,670 0.2
29/05/2018
8.32
 785,060 8.37 8.56 8.19 710,950 804,710 -1.6
28/05/2018
8.37
 234,310 8.78 8.78 8.22 83,850 5,000 1.3
25/05/2018
8.78
 144,310 8.88 8.95 8.56 238,860 218,850 0.4
24/05/2018
8.88
 281,780 9.05 9.05 8.88 240,000 74,700 3.0
23/05/2018
9.05
 461,180 8.71 9.05 8.37 285,390 70,940 3.8
22/05/2018
8.71
 258,660 8.81 8.81 8.22 332,600 440,100 -1.9
21/05/2018
8.81
 93,870 8.95 8.95 8.78 45,000 69,890 -0.4
18/05/2018
8.95
 177,890 9.00 9.10 8.81 42,250 84,140 -0.8
17/05/2018
9.00
 178,290 9.03 9.12 8.93 20,620 49,010 -0.5
16/05/2018
9.03
 266,240 8.81 9.07 8.90 368,290 264,130 1.9
15/05/2018
8.81
 180,230 8.61 8.90 8.61 24,750 0 0.4
14/05/2018
8.61
 156,760 8.71 8.81 8.46 53,570 53,820 -0.0
11/05/2018
8.71
 336,340 8.83 8.95 8.56 192,830 304,780 -2.0
10/05/2018
8.83
 202,040 8.95 9.07 8.81 17,970 72,610 -1.0
09/05/2018
8.95
 415,250 8.85 9.10 8.85 151,160 281,420 -2.4
08/05/2018
8.85
 190,610 8.85 9.00 8.78 26,820 87,800 -1.1
07/05/2018
8.85
 196,060 8.81 9.05 8.71 4,850 81,210 -1.4

Chính sách bảo mật | Điều khoản sử dụng |