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

19.10
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
(2025-11-04) 		1.45 8.38% 87,123,200 4,772,400 87.8
17.25
19.20
19
2 tháng
(2025-10-06) 		0.55 3.02% 133,695,300 6,338,700 114.2
16.60
19.20
19
3 tháng
(2025-09-05) 		0.40 2.18% 209,762,000 8,150,500 148.9
16.60
19.20
19
6 tháng
(2025-06-09) 		1.70 10% 472,994,400 -3,037,416 -15.9
16.60
19.20
19
12 tháng
(2024-12-09) 		-1.86 -9.01% 714,010,700 -10,989,057 -179.2
14.09
21.59
19
24 tháng
(2023-12-15) 		1.51 8.78% 1,493,010,800 -8,172,322 -103.0
14.09
24.21
19
36 tháng
(2022-12-20) 		4.47 31.33% 2,349,624,600 -31,224,588 -630.7
12.46
24.21
19
60 tháng
(2020-12-30) 		9.80 109.48% 4,317,875,810 -15,111,184 -417.5
8.95
24.21
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
18
 2,695,300 18.10 18.25 18 146,400 457,800 -5.6
14/07/2025
18.15
 2,611,600 18.10 18.20 17.95 42,200 625,500 -10.5
11/07/2025
18.20
 3,502,600 18.30 18.40 17.95 400 1,244,340 0
10/07/2025
18.25
 4,123,900 18 18.40 18 196,400 337,000 0
09/07/2025
18
 3,035,700 18 18.20 17.90 124,800 490,100 0
08/07/2025
17.90
 2,520,700 17.95 18 17.80 0 795,800 -14.2
07/07/2025
17.85
 2,032,800 18.05 18.05 17.85 0 304,400 -5.4
04/07/2025
17.90
 1,271,000 18 18 17.80 500 211,900 -3.8
03/07/2025
17.85
 2,476,000 17.85 18.10 17.75 10,000 3,500 0.1
02/07/2025
17.75
 961,700 17.75 17.85 17.70 11,000 69,300 -1.0
01/07/2025
17.70
 2,161,100 17.90 17.95 17.65 4,800 0 0.1
30/06/2025
17.90
 1,476,200 17.85 18.05 17.85 22,500 256,500 -4.2
27/06/2025
17.85
 1,214,500 18.15 18.15 17.85 2,800 0 0.1
26/06/2025
18.10
 1,922,000 17.95 18.15 17.75 2,100 166,200 -2.9
25/06/2025
17.85
 3,245,800 18.20 18.25 17.85 6,200 335,000 -5.9
24/06/2025
18.20
 4,529,700 18.45 18.75 18.20 23,000 3,100 0.4
23/06/2025
19.10
 5,578,500 19.50 19.50 18.95 109,700 231,500 -2.4
20/06/2025
18.50
 3,843,300 18.50 18.80 18.30 1,600 261,200 -4.8
19/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/32 (Volume + 32%, Ratio=0.32)
19/06/2025
18.25
 3,028,200 18.50 18.55 18.05 10,000 643,500 -11.6
18/06/2025
18.03
 6,273,900 18.56 18.56 18.03 207,900 366,000 -3.9
17/06/2025
18.26
 4,341,900 18.75 18.75 18.18 72,700 601,400 -12.9
16/06/2025
18.90
 5,236,900 18.37 19.05 18.37 517,100 276,500 5.9
13/06/2025
18.03
 7,650,200 17.88 18.37 17.88 911,800 257,100 15.6
12/06/2025
17.65
 2,585,300 17.77 17.84 17.58 355,300 64,800 6.8
11/06/2025
17.54
 2,707,900 17.46 17.73 17.35 147,100 117,500 0.7
10/06/2025
17.08
 1,041,200 17.12 17.27 17.08 14,100 92,900 -1.8
09/06/2025
17.05
 1,953,100 17.42 17.42 16.97 30,400 386,500 -8.1
06/06/2025
17.35
 4,821,200 17.58 17.92 17.35 500,400 464,400 0.9
05/06/2025
17.58
 1,850,200 17.50 17.61 17.42 321,000 42,600 6.4
04/06/2025
17.50
 3,065,100 17.50 17.77 17.39 195,900 464,500 -6.2
03/06/2025
17.42
 5,280,500 17.27 17.77 17.27 558,700 205,700 8.2
02/06/2025
16.97
 2,235,800 16.59 17.05 16.52 146,200 263,700 -2.6
30/05/2025
16.63
 2,065,100 16.89 16.93 16.59 132,900 482,600 -7.7
29/05/2025
16.97
 1,539,000 17.23 17.27 16.82 398,600 219,300 4.0
28/05/2025
17.05
 3,461,700 17.16 17.54 17.05 134,500 715,000 -13.2
27/05/2025
17.01
 4,401,900 16.74 17.16 16.67 367,800 957,200 -13.3
26/05/2025
16.70
 2,200,100 16.40 16.74 16.06 157,900 217,700 -1.2
23/05/2025
16.36
 970,700 16.48 16.52 16.33 5,000 195,300 -4.1
22/05/2025
16.44
 2,725,800 16.36 16.52 16.36 489,400 144,800 0
21/05/2025
16.48
 1,309,000 16.59 16.74 16.44 37,400 155,200 -2.6
20/05/2025
16.52
 1,511,200 16.55 16.67 16.36 63,100 528,500 -10.1
19/05/2025
16.63
 1,829,700 16.59 16.74 16.52 48,600 148,820 0
16/05/2025
16.67
 2,010,800 16.82 16.86 16.59 373,300 36,200 0
15/05/2025
16.70
 3,565,200 16.89 16.97 16.67 379,200 452,450 0
14/05/2025
16.74
 1,752,600 16.89 16.93 16.67 40,500 437,000 0
13/05/2025
16.86
 1,766,100 17.01 17.05 16.74 78,000 605,600 0
12/05/2025
16.82
 1,329,800 16.74 16.89 16.67 100 160,100 0
09/05/2025
16.67
 1,326,000 16.82 16.89 16.59 158,700 58,600 0
08/05/2025
16.59
 2,400,800 16.59 16.97 16.59 121,600 265,800 0
07/05/2025
16.52
 1,968,900 16.40 16.59 16.33 135,300 213,800 0
06/05/2025
16.36
 2,582,000 16.59 16.63 16.21 2,900 972,000 0
05/05/2025
16.40
 3,452,300 15.95 16.52 15.76 708,600 66,200 0
29/04/2025
15.80
 2,095,200 15.80 16.02 15.61 151,000 271,700 -2.5
28/04/2025
15.87
 1,735,800 15.87 16.21 15.76 235,700 213,920 0.5
25/04/2025
15.76
 1,725,200 15.76 16.14 15.76 282,900 9,100 5.8
24/04/2025
15.68
 1,844,700 15.61 15.95 15.57 379,000 243,660 2.9
23/04/2025
15.53
 1,739,900 15.80 15.91 15.30 132,300 530,500 -8.2
22/04/2025
15.61
 3,493,500 15.91 15.98 14.96 248,700 293,065 -0.9
21/04/2025
16.06
 1,318,900 16.02 16.33 15.91 81,600 28,500 1.1
18/04/2025
16.02
 2,388,500 15.61 16.33 15.61 244,800 184,750 1.3
17/04/2025
15.53
 2,427,100 15.11 15.53 14.92 319,000 705,400 -7.8
16/04/2025
15.45
 2,581,300 16.33 16.33 15.27 32,800 1,059,290 -21.4
15/04/2025
16.21
 2,515,500 16.52 16.78 15.91 337,900 77,841 5.5
14/04/2025
16.44
 2,904,800 15.49 16.44 15.45 220,600 96,100 2.6
11/04/2025
15.38
 5,928,200 15.64 15.64 14.81 499,400 2,366,580 -37.4
10/04/2025
15.08
 542,900 15.08 15.08 15.08 0 15,300 -0.3
09/04/2025
14.09
 6,050,000 14.09 14.55 14.09 904,200 400,786 9.4
08/04/2025
15.15
 2,239,200 15.15 15.53 15.15 828,500 1,700 16.5
04/04/2025
16.29
 5,477,200 16.25 16.44 16.25 103,200 229,140 -2.7
03/04/2025
17.46
 3,047,400 17.54 18.18 17.46 26,900 13,960 0.3
02/04/2025
18.75
 1,060,400 18.79 18.98 18.75 300 19,200 -0.5
01/04/2025
18.79
 769,300 18.90 18.94 18.75 250 41,280 -1.0
31/03/2025
18.75
 1,595,300 18.94 18.94 18.71 1,400 197,400 -4.9
28/03/2025
19.05
 886,700 19.17 19.24 18.98 700 208,400 -5.2
27/03/2025
19.17
 693,300 19.36 19.51 19.17 800 221,900 -5.6
26/03/2025
19.32
 1,916,900 19.05 19.62 19.05 43,000 9,610 0.8
25/03/2025
18.94
 1,497,500 19.09 19.13 18.90 0 0 0
24/03/2025
18.94
 1,473,200 19.13 19.20 18.86 13,400 150,900 -3.4
21/03/2025
19.17
 904,400 19.39 19.43 19.09 0 0 0
20/03/2025
19.24
 918,700 19.39 19.43 19.17 21,600 53,500 -0.8
19/03/2025
19.32
 766,200 19.36 19.47 19.24 21,500 62,501 -1.0
18/03/2025
19.36
 1,124,800 19.28 19.70 19.24 9,500 101,600 -2.4
17/03/2025
19.24
 1,301,100 19.32 19.43 19.17 52,600 40,780 0.3
14/03/2025
19.24
 2,595,600 19.39 19.55 19.17 1,500 71,764 -1.8
13/03/2025
19.39
 2,133,600 19.70 19.77 19.39 16,000 10,700 0.1
12/03/2025
19.62
 1,704,200 19.77 19.89 19.62 2,200 195,364 -5.0
11/03/2025
19.77
 1,427,600 19.62 19.77 19.55 1,200 28,800 -0.7
10/03/2025
19.70
 1,252,000 19.77 19.92 19.70 6,500 91,180 -2.2
07/03/2025
19.73
 2,405,100 19.96 19.96 19.70 48,900 476,582 -11.2
06/03/2025
19.77
 1,271,700 19.73 19.89 19.70 2,700 34,490 -0.8
05/03/2025
19.70
 2,037,600 19.92 19.96 19.70 2,400 129,100 -3.3
04/03/2025
19.92
 2,564,200 20.23 20.27 19.89 3,400 279,910 -7.3
03/03/2025
20.19
 1,659,800 20.30 20.34 20.15 8,400 118,900 -3.0
28/02/2025
20.23
 4,052,000 20.04 20.57 20.04 105,100 158,550 -1.5
27/02/2025
20.04
 1,227,400 20.04 20.11 19.92 33,100 42,006 -0.2
26/02/2025
19.96
 1,990,400 19.92 20.34 19.92 211,800 268,590 -1.5
25/02/2025
19.96
 1,740,600 19.96 20.11 19.92 32,000 78,044 -1.2
24/02/2025
19.92
 1,564,400 19.96 20.08 19.89 4,900 148,700 -3.8
21/02/2025
20
 1,326,400 20.15 20.19 19.96 8,500 180,340 -4.6
20/02/2025
20.11
 2,575,900 19.89 20.19 19.89 186,300 18,400 4.4

Chính sách bảo mật | Điều khoản sử dụng |