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

22.10
0.35
(1.61%)
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
(2026-08-12) 		1.65 8.21% 91,256,700 6,104,055 0
19.95
22.10
22.10
2 tháng
(2026-07-13) 		2.80 14.78% 167,746,200 10,629,300 0
16.30
22.10
22.10
3 tháng
(2026-06-15) 		2.35 12.11% 224,034,300 7,459,725 0
16.30
22.10
22.10
6 tháng
(2026-03-16) 		-0.16 -0.73% 668,201,000 9,562,811 -16.8
16.30
23
22.10
12 tháng
(2025-09-16) 		5.25 31.82% 1,347,520,500 30,715,411 458.5
15.09
27.91
22.10
24 tháng
(2024-09-23) 		2.67 14.01% 1,969,529,800 9,919,956 83.8
12.81
27.91
22.10
36 tháng
(2023-09-27) 		5.06 30.30% 2,929,490,400 14,940,089 208.7
12.81
27.91
22.10
60 tháng
(2021-10-07) 		7.22 49.64% 4,496,425,200 10,304,877 -27.1
8.88
27.91
22.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2026
19.32
 3,178,000 19.50 19.64 19.14 112,500 555,900 0
15/04/2026
19.41
 7,308,400 19.86 20.05 19.41 417,100 980,100 0
14/04/2026
19.86
 5,143,700 20.64 20.68 19.82 190,500 176,700 0
13/04/2026
20.41
 5,045,600 20.45 20.73 20.14 236,100 251,600 0
10/04/2026
20.45
 9,997,400 19.86 20.91 19.59 620,900 257,800 0
09/04/2026
19.73
 3,279,900 19.82 19.95 19.50 820,300 44,060 0
08/04/2026
20
 8,833,700 19.50 20.05 19.14 1,057,620 32,418 0
07/04/2026
19
 3,852,400 18.82 19.23 18.64 520,000 127,100 0
06/04/2026
18.86
 5,420,700 19.27 19.36 18.55 1,368,000 222,000 0
03/04/2026
19.23
 6,506,000 19.91 20.09 19.23 272,356 49,356 0
02/04/2026
19.59
 5,945,200 19.91 20.14 19.23 702,760 445,500 0
01/04/2026
19.77
 8,160,200 20.05 20.50 19.77 948,400 511,764 0
31/03/2026
19.82
 7,238,400 20.09 20.32 19.77 1,530,700 269,656 0
30/03/2026
19.86
 12,201,400 20.41 21.09 19.77 389,239 1,568,500 0
27/03/2026
20.27
 9,317,400 20.45 20.59 20.05 790,700 1,140,700 0
26/03/2026
20.36
 13,267,800 19.86 20.64 19.23 1,989,500 2,106,600 0
25/03/2026
19.73
 8,810,800 19.59 20.23 19.36 712,400 1,181,430 0
24/03/2026
19.27
 12,550,700 19.68 19.82 18.41 2,681,400 3,508,800 0
23/03/2026
19.32
 11,376,100 19.77 20.18 18.86 3,126,925 2,754,800 0
20/03/2026
19.77
 16,255,600 21.45 21.50 19.73 390,200 3,336,100 -70.2
19/03/2026
21.18
 11,258,200 22.32 22.45 21.05 1,945,400 547,900 33.1
18/03/2026
22.55
 13,274,800 21.18 22.55 20.91 1,888,800 1,216,100 16.0
17/03/2026
21.09
 8,812,700 22.45 22.50 20.91 4,079,700 3,310,100 17.6
16/03/2026
21.91
 23,183,100 22.68 22.82 20.86 931,500 1,405,600 -13.2
13/03/2026
22.41
 24,641,800 24.36 25.32 22.41 931,500 1,405,600 -13.2
12/03/2026
24.09
 11,043,400 25.55 25.59 24 524,600 1,876,500 -37.1
11/03/2026
25.23
 22,483,900 23.18 25.23 22.82 5,127,100 2,390,200 70.8
10/03/2026
24.18
 14,939,700 24.55 26.36 24.18 3,959,200 1,934,100 58.2
09/03/2026
26
 23,510,800 29.73 29.73 26 3,959,200 1,934,100 58.2
06/03/2026
27.91
 24,766,900 27 27.91 26.09 4,557,200 2,489,400 61.6
05/03/2026
26.09
 25,968,800 27.05 28.55 25.32 1,684,000 1,279,400 12.0
04/03/2026
26.68
 29,040,300 25.64 26.68 24.82 4,910,800 4,454,800 12.6
03/03/2026
24.95
 22,315,900 24.95 24.95 23.64 0 8,500 -0.2
02/03/2026
23.36
 2,707,900 23.36 23.36 23.36 781,600 353,100 9.6
27/02/2026
21.86
 21,985,800 20.91 21.86 20.86 1,030,500 1,462,500 -10.7
26/02/2026
20.45
 7,829,600 19.68 20.55 19.68 538,900 356,100 4.1
25/02/2026
19.73
 5,811,900 20.18 20.23 19.73 390,500 566,900 -3.9
24/02/2026
20
 6,533,700 19.23 20 19 609,300 143,500 9.9
23/02/2026
19.14
 3,593,700 18.73 19.18 18.68 281,100 376,200 -2.0
13/02/2026
18.23
 1,759,500 18.27 18.36 18.09 67,300 259,800 -3.9
12/02/2026
18.32
 1,154,300 18.64 18.73 18.27 1,500 149,400 -3.0
11/02/2026
18.32
 2,353,300 18.09 18.36 17.95 101,600 353,500 -5.0
10/02/2026
18.09
 5,347,800 19.09 19.27 17.82 526,800 162,800 7.2
09/02/2026
19
 2,346,900 19.36 19.36 18.82 442,100 248,400 4.1
06/02/2026
19
 5,997,400 19.36 19.68 18.82 442,100 248,400 4.1
05/02/2026
19.77
 4,664,400 20.64 20.68 19.77 116,100 1,121,900 -22.4
04/02/2026
20.50
 10,273,300 19.91 20.91 19.73 361,400 435,800 -1.6
03/02/2026
19.91
 11,291,800 20.23 20.82 19.91 781,600 353,100 9.6
02/02/2026
19.73
 6,909,000 18.73 19.73 18.45 1,190,800 782,800 8.7
30/01/2026
18.86
 4,639,700 18.91 19.45 18.82 754,100 325,500 9.0
29/01/2026
18.64
 2,513,200 19.18 19.18 18.64 17,700 805,100 -16.3
28/01/2026
19.09
 8,278,300 18.95 19.50 18.64 1,360,800 796,500 11.8
27/01/2026
18.68
 3,686,100 18.55 19.09 18.09 396,200 831,300 -8.9
26/01/2026
18.55
 6,395,900 18.09 18.95 18.05 1,150,400 595,200 11.4
23/01/2026
18.05
 4,295,900 19.09 19.09 17.86 263,800 287,300 -0.6
22/01/2026
18.95
 7,182,700 18.95 19.23 18.64 1,096,100 164,300 19.5
21/01/2026
18.64
 7,474,700 18.27 18.64 17.59 1,195,100 337,400 17.0
20/01/2026
18.45
 4,598,700 18.73 18.95 18.45 232,100 431,500 -4.2
19/01/2026
18.73
 3,024,600 19 19.14 18.55 140,100 506,800 -7.6
16/01/2026
18.73
 5,430,000 18.77 19.36 18.59 211,200 158,600 1.1
15/01/2026
18.64
 5,422,200 19 19.18 18.45 496,700 374,500 2.5
14/01/2026
19
 12,244,100 19.59 20.09 18.82 1,353,400 1,357,400 -0.5
13/01/2026
19.14
 6,912,700 18.05 19.14 17.91 243,900 1,470,500 -24.9
12/01/2026
17.91
 8,863,000 18.86 18.86 17.73 518,000 760,900 -4.9
09/01/2026
18.45
 6,804,500 18.77 19.41 18.36 1,166,100 407,200 15.4
08/01/2026
18.86
 13,036,900 19.09 19.55 18.64 3,060,500 645,000 51.0
07/01/2026
18.64
 12,372,000 17.55 18.64 17.50 984,700 864,400 2.6
06/01/2026
17.45
 7,416,900 17.14 17.64 17.09 1,056,700 354,200 13.3
05/01/2026
17.09
 3,823,400 16.91 17.36 16.73 338,000 198,600 2.6
31/12/2025
16.73
 1,956,100 17.14 17.14 16.73 111,400 79,800 0.6
30/12/2025
17.09
 1,876,300 17.36 17.36 16.95 149,300 82,300 1.3
29/12/2025
17.23
 3,911,600 16.91 17.45 16.91 644,300 213,200 8.1
26/12/2025
16.82
 2,005,600 16.68 17 16.55 429,300 68,700 6.7
25/12/2025
16.73
 1,783,000 17.18 17.23 16.73 62,300 124,300 -1.2
24/12/2025
17.18
 4,089,100 16.82 17.18 16.82 1,264,000 50,200 22.7
23/12/2025
16.77
 3,524,200 16.91 17.14 16.77 594,800 147,300 8.3
22/12/2025
16.82
 1,352,700 16.59 16.82 16.59 94,500 37,900 1.0
19/12/2025
16.59
 1,560,700 16.64 16.86 16.59 427,300 45,000 7.0
18/12/2025
16.64
 1,271,600 16.68 16.82 16.59 105,000 19,400 1.6
17/12/2025
16.68
 2,134,500 16.59 16.91 16.45 153,300 84,400 1.3
16/12/2025
16.68
 2,304,900 16.18 16.68 16 0 119,900 -2.1
15/12/2025
16.23
 3,439,400 15.82 16.32 15.73 190,800 620,000 -7.6
12/12/2025
15.82
 3,843,700 16.36 16.45 15.82 16,400 559,500 -9.7
11/12/2025
16.36
 1,469,900 16.55 16.64 16.32 14,000 408,600 -7.1
10/12/2025
16.41
 1,701,800 16.50 16.64 16.41 17,000 500,200 -8.8
09/12/2025
16.45
 4,302,900 16.73 16.82 16.32 63,700 289,700 -4.1
08/12/2025
16.73
 4,693,900 17.23 17.27 16.68 50,400 308,100 -4.8
05/12/2025
17.18
 3,925,200 17.27 17.59 17.18 660,300 299,500 6.9
04/12/2025
17.27
 6,575,600 17.23 17.55 17.09 612,800 857,000 -4.7
03/12/2025
17.05
 4,252,400 17.50 17.50 17.05 327,800 187,800 2.6
02/12/2025
17.45
 5,564,800 17.14 17.64 17.09 614,400 433,900 3.4
01/12/2025
17.05
 2,412,900 17.36 17.50 17.05 110,300 305,400 -3.7
28/11/2025
17.14
 8,734,000 17.05 17.64 17.05 941,300 190,800 14.3
27/11/2025
16.91
 3,277,500 17.36 17.41 16.91 400,600 42,300 6.7
26/11/2025
17.32
 5,238,500 17 17.41 16.95 890,900 218,000 12.7
25/11/2025
16.82
 8,695,600 16.50 17.14 16.45 940,700 676,100 4.9
24/11/2025
16.23
 1,546,800 16.45 16.55 16.23 1,800 78,200 -1.4
21/11/2025
16.36
 2,679,900 16.59 16.64 16.27 100,300 162,000 -1.1
20/11/2025
16.64
 2,862,900 16.82 16.91 16.45 122,300 155,800 -0.6
19/11/2025
16.68
 3,812,400 16.86 16.95 16.64 247,100 433,100 -3.5

Chính sách bảo mật | Điều khoản sử dụng |