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

16.75
0.10
(0.60%)
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
(2026-06-29) 		-3.65 -18.30% 66,115,200 45,817 0
16.30
20.25
16.65
2 tháng
(2026-05-29) 		-3.88 -19.23% 119,646,100 -1,877,937 0
16.30
20.50
16.65
3 tháng
(2026-04-29) 		-3.70 -18.50% 254,881,500 -1,304,142 0
16.30
23
16.65
6 tháng
(2026-01-29) 		-2.34 -12.54% 843,680,700 8,058,404 203.5
16.30
27.91
16.65
12 tháng
(2025-08-04) 		-0.15 -0.94% 1,362,399,100 18,324,628 409.0
15.09
27.91
16.65
24 tháng
(2024-08-07) 		-2.37 -12.68% 1,885,351,300 1,068,449 96.5
12.81
27.91
16.65
36 tháng
(2023-08-14) 		1.91 13.29% 2,928,738,500 179,782 66.8
12.81
27.91
16.65
60 tháng
(2021-08-23) 		4.51 38.22% 4,570,613,500 -998,030 -75.7
8.88
27.91
16.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/11/2025
16.86
 3,284,600 17.05 17.09 16.73 211,100 111,500 1.9
17/11/2025
17
 3,730,600 17 17 16.64 139,100 191,400 -1.0
14/11/2025
16.82
 2,954,500 16.82 17 16.68 184,100 98,700 1.6
13/11/2025
16.82
 8,369,300 16 16.82 15.95 1,904,700 119,100 32.7
12/11/2025
16
 1,741,200 15.77 16.18 15.77 434,400 82,800 6.2
11/11/2025
15.68
 1,747,900 15.82 15.91 15.64 82,700 86,900 -0.1
10/11/2025
15.82
 1,496,000 16.09 16.09 15.73 49,600 141,500 -1.6
07/11/2025
16
 4,162,800 16.27 16.55 16 268,000 135,800 2.3
06/11/2025
16.27
 1,583,200 16.45 16.45 16 0 162,700 -2.9
05/11/2025
16.36
 6,399,000 15.68 16.50 15.59 943,300 142,700 14.3
04/11/2025
15.73
 2,576,400 15.86 15.91 15.32 128,300 113,900 0.2
03/11/2025
15.82
 1,556,600 16.23 16.27 15.82 98,500 81,500 0.3
31/10/2025
16
 3,386,000 15.95 16.41 15.95 229,500 110,700 2.1
30/10/2025
15.86
 1,120,300 16.14 16.14 15.82 134,600 69,900 1.1
29/10/2025
16.05
 2,699,000 15.73 16.14 15.73 609,500 60,600 9.7
28/10/2025
15.73
 1,500,800 15.64 15.77 15.41 41,300 23,900 0.3
27/10/2025
15.55
 1,130,100 15.82 15.86 15.55 10,500 75,000 -1.1
24/10/2025
15.64
 1,221,600 16.05 16.05 15.50 62,000 117,400 -1.0
23/10/2025
15.82
 1,301,400 15.86 16.09 15.77 49,100 100 0.9
22/10/2025
15.68
 1,463,600 15.45 15.68 15.36 54,100 800 0.9
21/10/2025
15.45
 4,124,700 15.14 15.50 14.95 1,253,300 2,600 21.0
20/10/2025
15.09
 2,769,200 15.77 15.91 14.95 11,000 4,500 0.1
17/10/2025
15.77
 1,748,000 15.91 16 15.77 50,200 8,100 0.7
16/10/2025
15.91
 1,335,200 16 16.09 15.86 12,800 25,400 -0.2
15/10/2025
15.95
 2,207,900 16 16.14 15.77 800 8,500 -0.1
14/10/2025
15.91
 5,023,100 16.32 16.36 15.91 5,400 93,200 -1.6
13/10/2025
16.27
 2,824,000 16.23 16.27 16.14 26,900 92,900 -1.2
10/10/2025
16.32
 1,783,900 16.50 16.55 16.32 5,200 44,900 -0.7
09/10/2025
16.41
 2,248,500 16.55 16.55 16.27 0 0 0
08/10/2025
16.41
 2,227,000 16.50 16.59 16.32 35,500 111,100 -1.4

Chính sách bảo mật | Điều khoản sử dụng |