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)
13/01/2026
21.05
 6,912,700 19.85 21.05 19.70 243,900 1,470,500 -24.9
12/01/2026
19.70
 8,863,000 20.75 20.75 19.50 518,000 760,900 -4.9
09/01/2026
20.30
 6,804,500 20.65 21.35 20.20 1,166,100 407,200 15.4
08/01/2026
20.75
 13,036,900 21 21.50 20.50 3,060,500 645,000 51.0
07/01/2026
20.50
 12,372,000 19.30 20.50 19.25 984,700 864,400 2.6
06/01/2026
19.20
 7,416,900 18.85 19.40 18.80 1,056,700 354,200 13.3
05/01/2026
18.80
 3,823,400 18.60 19.10 18.40 338,000 198,600 2.6
31/12/2025
18.40
 1,956,100 18.85 18.85 18.40 111,400 79,800 0.6
30/12/2025
18.80
 1,876,300 19.10 19.10 18.65 149,300 82,300 1.3
29/12/2025
18.95
 3,911,600 18.60 19.20 18.60 644,300 213,200 8.1
26/12/2025
18.50
 2,005,600 18.35 18.70 18.20 429,300 68,700 6.7
25/12/2025
18.40
 1,783,000 18.90 18.95 18.40 62,300 124,300 -1.2
24/12/2025
18.90
 4,089,100 18.50 18.90 18.50 1,264,000 50,200 22.7
23/12/2025
18.45
 3,524,200 18.60 18.85 18.45 594,800 147,300 8.3
22/12/2025
18.50
 1,352,700 18.25 18.50 18.25 94,500 37,900 1.0
19/12/2025
18.25
 1,560,700 18.30 18.55 18.25 427,300 45,000 7.0
18/12/2025
18.30
 1,271,600 18.35 18.50 18.25 105,000 19,400 1.6
17/12/2025
18.35
 2,134,500 18.25 18.60 18.10 153,300 84,400 1.3
16/12/2025
18.35
 2,304,900 17.80 18.35 17.60 0 119,900 -2.1
15/12/2025
17.85
 3,439,400 17.40 17.95 17.30 190,800 620,000 -7.6
12/12/2025
17.40
 3,843,700 18 18.10 17.40 16,400 559,500 -9.7
11/12/2025
18
 1,469,900 18.20 18.30 17.95 14,000 408,600 -7.1
10/12/2025
18.05
 1,701,800 18.15 18.30 18.05 17,000 500,200 -8.8
09/12/2025
18.10
 4,302,900 18.40 18.50 17.95 63,700 289,700 -4.1
08/12/2025
18.40
 4,693,900 18.95 19 18.35 50,400 308,100 -4.8
05/12/2025
18.90
 3,925,200 19 19.35 18.90 660,300 299,500 6.9
04/12/2025
19
 6,575,600 18.95 19.30 18.80 612,800 857,000 -4.7
03/12/2025
18.75
 4,252,400 19.25 19.25 18.75 327,800 187,800 2.6
02/12/2025
19.20
 5,564,800 18.85 19.40 18.80 614,400 433,900 3.4
01/12/2025
18.75
 2,412,900 19.10 19.25 18.75 110,300 305,400 -3.7
28/11/2025
18.85
 8,734,000 18.75 19.40 18.75 941,300 190,800 14.3
27/11/2025
18.60
 3,277,500 19.10 19.15 18.60 400,600 42,300 6.7
26/11/2025
19.05
 5,238,500 18.70 19.15 18.65 890,900 218,000 12.7
25/11/2025
18.50
 8,695,600 18.15 18.85 18.10 940,700 676,100 4.9
24/11/2025
17.85
 1,546,800 18.10 18.20 17.85 1,800 78,200 -1.4
21/11/2025
18
 2,679,900 18.25 18.30 17.90 100,300 162,000 -1.1
20/11/2025
18.30
 2,862,900 18.50 18.60 18.10 122,300 155,800 -0.6
19/11/2025
18.35
 3,812,400 18.55 18.65 18.30 247,100 433,100 -3.5
18/11/2025
18.55
 3,284,600 18.75 18.80 18.40 211,100 111,500 1.9
17/11/2025
18.70
 3,730,600 18.70 18.70 18.30 139,100 191,400 -1.0
14/11/2025
18.50
 2,954,500 18.50 18.70 18.35 184,100 98,700 1.6
13/11/2025
18.50
 8,369,300 17.60 18.50 17.55 1,904,700 119,100 32.7
12/11/2025
17.60
 1,741,200 17.35 17.80 17.35 434,400 82,800 6.2
11/11/2025
17.25
 1,747,900 17.40 17.50 17.20 82,700 86,900 -0.1
10/11/2025
17.40
 1,496,000 17.70 17.70 17.30 49,600 141,500 -1.6
07/11/2025
17.60
 4,162,800 17.90 18.20 17.60 268,000 135,800 2.3
06/11/2025
17.90
 1,583,200 18.10 18.10 17.60 0 162,700 -2.9
05/11/2025
18
 6,399,000 17.25 18.15 17.15 943,300 142,700 14.3
04/11/2025
17.30
 2,576,400 17.45 17.50 16.85 128,300 113,900 0.2
03/11/2025
17.40
 1,556,600 17.85 17.90 17.40 98,500 81,500 0.3
31/10/2025
17.60
 3,386,000 17.55 18.05 17.55 229,500 110,700 2.1
30/10/2025
17.45
 1,120,300 17.75 17.75 17.40 134,600 69,900 1.1
29/10/2025
17.65
 2,699,000 17.30 17.75 17.30 609,500 60,600 9.7
28/10/2025
17.30
 1,500,800 17.20 17.35 16.95 41,300 23,900 0.3
27/10/2025
17.10
 1,130,100 17.40 17.45 17.10 10,500 75,000 -1.1
24/10/2025
17.20
 1,221,600 17.65 17.65 17.05 62,000 117,400 -1.0
23/10/2025
17.40
 1,301,400 17.45 17.70 17.35 49,100 100 0.9
22/10/2025
17.25
 1,463,600 17 17.25 16.90 54,100 800 0.9
21/10/2025
17
 4,124,700 16.65 17.05 16.45 1,253,300 2,600 21.0
20/10/2025
16.60
 2,769,200 17.35 17.50 16.45 11,000 4,500 0.1
17/10/2025
17.35
 1,748,000 17.50 17.60 17.35 50,200 8,100 0.7
16/10/2025
17.50
 1,335,200 17.60 17.70 17.45 12,800 25,400 -0.2
15/10/2025
17.55
 2,207,900 17.60 17.75 17.35 800 8,500 -0.1
14/10/2025
17.50
 5,023,100 17.95 18 17.50 5,400 93,200 -1.6
13/10/2025
17.90
 2,824,000 17.85 17.90 17.75 26,900 92,900 -1.2
10/10/2025
17.95
 1,783,900 18.15 18.20 17.95 5,200 44,900 -0.7
09/10/2025
18.05
 2,248,500 18.20 18.20 17.90 0 0 0
08/10/2025
18.05
 2,227,000 18.15 18.25 17.95 35,500 111,100 -1.4
07/10/2025
17.90
 2,213,400 18.25 18.30 17.90 600 114,600 -2.1
06/10/2025
18.20
 2,687,800 17.80 18.20 17.80 41,000 119,800 -1.4
03/10/2025
17.75
 2,889,900 18 18 17.75 13,500 404,300 -7.0
02/10/2025
18
 2,174,400 18.05 18.20 17.90 1,400 555,100 -10.0
01/10/2025
18
 2,961,700 18.15 18.15 17.95 12,100 137,100 -2.3
30/09/2025
18.15
 5,218,900 18.50 18.55 17.90 140,900 505,000 -6.6
29/09/2025
18.50
 2,635,900 18.65 18.65 18.40 533,700 215,900 5.9
26/09/2025
18.50
 4,101,500 19.30 19.30 18.50 5,000 795,300 -14.9
25/09/2025
19.20
 11,004,200 18.70 19.50 18.70 1,176,800 156,300 19.5
24/09/2025
18.60
 2,647,400 18.75 18.75 18.35 617,800 246,600 6.9
23/09/2025
18.60
 4,357,600 18.10 18.75 18.10 899,100 115,000 14.5
22/09/2025
18.15
 3,395,600 18.30 18.60 18.05 594,100 237,700 6.5
19/09/2025
18.20
 1,609,500 18.25 18.40 18.20 501,000 119,100 7.0
18/09/2025
18.20
 2,111,100 18.40 18.40 18.10 576,100 475,400 1.8
17/09/2025
18.30
 5,403,900 18.25 18.75 18.25 680,900 251,000 7.9
16/09/2025
18.15
 3,702,600 18.40 18.45 18.10 481,000 485,000 -0.1
15/09/2025
18.30
 2,782,000 18.20 18.35 18.10 252,300 77,900 3.2
12/09/2025
18.10
 2,901,000 17.95 18.30 17.90 358,200 154,900 3.7
11/09/2025
17.85
 1,904,500 18 18.10 17.70 32,100 281,400 -4.4
10/09/2025
17.95
 1,178,600 17.90 18 17.80 104,100 62,400 0.7
09/09/2025
17.80
 3,994,400 17.90 18 17.65 44,600 534,700 -8.7
08/09/2025
17.90
 4,086,900 18.30 18.45 17.90 216,300 193,200 0.4
05/09/2025
18.35
 5,005,100 18.55 18.90 18.35 574,300 200 10.7
04/09/2025
18.35
 3,864,800 18.30 18.60 18.20 439,100 19,000 7.7
03/09/2025
18.15
 2,768,400 18.10 18.40 18 254,200 339,300 -1.6
29/08/2025
17.95
 2,872,400 18 18.10 17.90 600 92,300 -1.6
28/08/2025
17.95
 1,929,000 18.10 18.10 17.90 0 418,976 0
27/08/2025
17.90
 2,902,600 18 18.25 17.90 2,800 422,000 -7.6
26/08/2025
17.85
 2,777,600 17.70 18 17.65 144,600 5,200 2.5
25/08/2025
17.70
 3,611,200 18 18.10 17.70 300 509,300 -9.1
22/08/2025
17.90
 4,785,300 18.10 18.50 17.80 190,400 598,100 -7.4
21/08/2025
18.10
 3,763,100 18.50 18.50 18.10 7,800 160,200 -2.8

Chính sách bảo mật | Điều khoản sử dụng |