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

29.15
-0.50
(-1.69%)
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
(2024-04-19) 		5.45 22.52% 78,330,400 4,097,760 115.5
24.20
29.75
29.65
2 tháng
(2024-03-19) 		3.74 14.44% 163,045,800 782,660 20.2
24
29.75
29.65
3 tháng
(2024-02-19) 		4.56 18.17% 258,872,900 2,590,761 74.5
23.73
29.75
29.65
6 tháng
(2023-11-20) 		7.15 31.78% 481,581,500 8,788,961 237.8
22.50
29.75
29.65
12 tháng
(2023-05-24) 		11.05 59.39% 1,018,375,700 -5,277,039 -120.3
18.60
29.75
29.65
24 tháng
(2022-05-30) 		11.05 59.39% 1,601,023,600 8,341,549 136.7
13.03
29.75
29.65
36 tháng
(2021-06-03) 		13.42 82.71% 2,746,357,300 4,464,649 -44.9
13.03
29.75
29.65
60 tháng
(2019-06-14) 		18.36 162.64% 3,754,774,600 -52,961,891 -742.6
5.57
29.75
29.65
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
23
0
 2,480,700 23 23.32 22.91 0 20,000 -0.5
#102 14/12/2023
23
-0.32
 3,476,100 23.32 23.55 22.95 49,400 65,200 -0.4
#103 13/12/2023
23.32
-0.68
 6,116,100 24 24 23.23 23,300 35,500 -0.3
#104 12/12/2023
24
0.45
 2,517,600 23.55 24 23.55 279,300 39,800 6.2
#105 11/12/2023
23.55
-0.09
 2,478,000 23.64 23.86 23.55 10,100 45,400 -0.9
#106 08/12/2023
23.64
-0.27
 2,741,000 23.91 24.05 23.64 1,900 12,500 -0.3
#107 07/12/2023
23.91
-0.64
 5,564,000 24.55 24.55 23.50 180,200 153,600 0.7
#108 06/12/2023
24.55
0.45
 4,150,400 24.09 24.55 24.05 19,800 900 0.5
#109 05/12/2023
24.09
-0.27
 6,556,300 24.36 24.77 24.09 113,000 35,400 2.1
#110 04/12/2023
24.36
0.36
 5,281,900 24 24.68 24.27 26,300 57,500 -0.8
#111 01/12/2023
24
0.18
 5,140,900 23.82 24.36 23.73 4,800 92,500 -2.3
#112 30/11/2023
23.82
0.18
 4,402,200 23.64 23.95 23.41 1,051,600 73,700 25.6
#113 29/11/2023
23.64
0.41
 6,180,700 23.23 23.91 23.41 140,700 52,300 2.3
#114 28/11/2023
23.23
0.32
 4,202,600 22.91 23.27 22.55 138,900 10,600 3.2
#115 27/11/2023
22.91
0
 3,296,000 22.91 23.45 22.91 154,900 45,800 2.8
#116 24/11/2023
22.91
0.27
 4,401,000 22.64 22.91 21.91 103,300 48,300 1.3
#117 23/11/2023
22.64
-0.64
 6,887,400 23.27 24 22.64 108,900 111,500 -0.1
#118 22/11/2023
23.27
0.05
 3,997,600 23.23 23.27 22.86 473,700 900 12.0
#119 21/11/2023
23.23
0.73
 3,728,900 22.50 23.23 22.64 182,400 84,400 2.4
#120 20/11/2023
22.50
0
 6,862,200 22.50 22.68 21.77 556,700 120,200 10.7
#121 17/11/2023
22.50
-0.77
 6,284,400 23.27 23.32 22.41 126,500 39,000 2.2
#122 16/11/2023
23.27
0.27
 2,392,900 23 23.32 22.86 0 0 0
#123 15/11/2023
23
0
 3,961,900 23 23.55 22.86 1,500 342,900 -8.8
#124 14/11/2023
23
0.18
 3,380,300 22.82 23.59 22.95 37,500 44,400 -0.2
#125 13/11/2023
22.82
0.45
 3,836,100 22.36 23 22.41 138,000 50,900 2.2
#126 10/11/2023
22.36
-0.55
 6,844,900 22.91 23.23 22.36 309,300 181,700 3.2
#127 09/11/2023
22.91
-0.36
 6,080,000 23.27 23.55 22.86 78,400 433,100 -9.0
#128 08/11/2023
23.27
1.18
 4,879,700 22.09 23.41 21.95 69,700 45,900 0.6
#129 07/11/2023
22.09
0.32
 5,597,600 21.77 22.82 21.55 391,800 104,800 7.0
#130 06/11/2023
21.77
0.14
 2,763,800 21.64 21.91 21.50 134,700 206,700 -1.7
#131 03/11/2023
21.64
-0.50
 7,312,100 22.14 22.27 21.23 132,900 694,800 -13.4
#132 02/11/2023
22.14
1.23
 7,061,500 20.91 22.27 21.05 90,400 354,800 -6.2
#133 01/11/2023
20.91
0.95
 5,277,500 19.95 20.91 19.91 648,200 0 14.4
#134 31/10/2023
19.95
-1.45
 9,215,900 21.41 21.68 19.95 964,800 3,000 21.8
#135 30/10/2023
21.41
-1.50
 3,487,100 22.91 23.36 21.41 129,800 147,800 -0.4
#136 27/10/2023
22.91
-0.36
 4,926,300 23.27 23.36 22.09 100,200 36,600 1.6
#137 26/10/2023
23.27
-1.73
 6,801,300 25 25 23.27 162,100 99,600 1.6
#138 25/10/2023
25
0.05
 2,793,000 24.95 25.50 24.73 14,300 117,400 -2.8
#139 24/10/2023
24.95
-0.05
 2,221,100 25 25.14 24.45 19,900 92,000 -2.0
#140 23/10/2023
25
-0.45
 2,969,900 25.45 25.45 24.45 21,100 228,700 -5.7
#141 20/10/2023
25.45
0.95
 3,568,400 24.50 25.55 23.91 185,600 45,300 3.8
#142 19/10/2023
24.50
-0.05
 3,577,500 24.55 25.45 24.45 199,200 29,600 4.6
#143 18/10/2023
24.55
-0.91
 7,162,000 25.45 26.05 24.14 522,800 33,200 13.6
#144 17/10/2023
25.45
-1.91
 7,789,300 27.36 27.55 25.45 90,200 103,200 -0.4
#145 16/10/2023
27.36
0.14
 4,032,200 27.23 28.05 27.18 3,800 136,400 -4.0
#146 13/10/2023
27.23
0.64
 3,612,100 26.59 27.23 26.27 54,100 77,900 -0.7
#147 12/10/2023
26.59
0.32
 5,940,800 26.27 27.09 26.14 3,600 125,900 -3.6
#148 11/10/2023
26.27
1.18
 5,844,100 25.09 26.36 25.05 333,100 153,000 5.2
#149 10/10/2023
25.09
-0.45
 3,678,900 25.55 26.18 25.09 26,000 37,700 -0.4
#150 09/10/2023
25.55
0.45
 4,688,000 25.09 26.32 25.45 184,000 172,300 0.3
#151 06/10/2023
25.09
0.82
 2,550,600 24.27 25.18 24.36 79,500 47,000 0.9
#152 05/10/2023
24.27
-0.91
 4,574,000 25.18 25.45 24.09 3,500 799,800 -21.6
#153 04/10/2023
25.18
1
 3,768,500 24.18 25.18 23.82 148,100 102,200 1.2
#154 03/10/2023
24.18
-1.77
 9,483,900 25.95 25.95 24.18 14,800 175,800 -4.5
#155 02/10/2023
25.95
0.23
 4,551,600 25.73 26.82 25.68 2,000 165,000 -4.7
#156 29/09/2023
25.73
0.09
 2,898,900 25.64 25.95 25.27 60,900 358,700 -8.4
#157 28/09/2023
25.64
1.14
 8,710,200 24.50 26.18 24.50 59,400 1,535,400 -41.3
#158 27/09/2023
24.50
1.09
 4,369,400 23.41 24.55 22.91 104,000 586,100 -12.6
#159 26/09/2023
23.41
-0.55
 5,113,700 23.95 24.91 23.18 904,500 341,700 14.7
#160 25/09/2023
23.95
-1.77
 5,544,400 25.73 26 23.95 98,400 930,900 -23.1
#161 22/09/2023
25.73
0.18
 7,351,700 25.55 25.86 23.82 235,200 1,284,100 -29.2
#162 21/09/2023
25.55
-0.23
 4,707,200 25.77 26.09 25.09 2,400 1,316,100 -36.8
#163 20/09/2023
25.77
1.68
 7,044,400 24.09 25.77 24.14 28,500 552,500 -14.4
#164 19/09/2023
24.09
0.50
 4,940,500 23.59 24.18 23.18 495,600 32,000 12.1
#165 18/09/2023
23.59
-0.05
 2,708,400 23.64 24 23.18 0 0 0
#166 15/09/2023
23.64
-0.14
 4,607,600 23.77 24.45 23.50 72,900 500,000 -11.2
#167 14/09/2023
23.77
0.32
 5,013,500 23.45 24.09 23.27 165,500 552,800 -10.1
#168 13/09/2023
23.45
0.27
 7,826,200 23.19 24.22 23.05 655,100 914,700 -6.9
#169 12/09/2023
23.19
0.49
 6,183,500 22.69 23.32 22.87 160,100 306,100 -3.7
#170 11/09/2023
22.69
1.12
 15,244,300 21.57 23.05 21.66 208,900 584,200 -9.6
#171 08/09/2023
21.57
0.40
 5,442,400 21.16 21.84 21.03 40,700 63,300 -0.5
#172 07/09/2023
21.16
-0.18
 3,125,000 21.34 21.39 21.03 40,700 16,900 0.6
#173 06/09/2023
21.34
0
 2,964,500 21.34 21.39 20.85 0 50,600 -1.2
#174 05/09/2023
21.34
0.49
 4,412,700 20.85 21.34 20.76 1,508,500 59,500 33.9
#175 31/08/2023
20.85
0.85
 4,925,100 19.99 20.85 19.90 747,900 91,000 15.1
#176 30/08/2023
19.99
0
 1,758,400 19.99 20.04 19.68 300 102,900 -2.3
#177 29/08/2023
19.99
0.45
 2,294,700 19.55 20.04 19.59 194,800 283,700 -2.0
#178 28/08/2023
19.55
0.09
 1,613,500 19.46 19.68 19.46 173,400 561,500 -8.4
#179 25/08/2023
19.46
-0.27
 1,779,800 19.73 19.86 19.41 20,000 549,000 -11.5
#180 24/08/2023
19.73
0.22
 1,586,400 19.50 19.73 19.46 60,700 526,400 -10.1
#181 23/08/2023
19.50
-0.13
 1,786,100 19.64 19.77 19.46 54,500 661,100 -13.2
#182 22/08/2023
19.64
-0.04
 2,685,600 19.68 19.82 18.96 176,900 262,100 -1.8
#183 21/08/2023
19.68
0.36
 2,269,100 19.32 19.77 19.14 150,300 3,100 3.2
#184 18/08/2023
19.32
-1.44
 5,587,800 20.76 21.07 19.32 37,300 228,800 -4.4
#185 17/08/2023
20.76
-0.36
 4,413,000 21.12 21.21 20.71 11,700 853,500 -19.6
#186 16/08/2023
21.12
-0.09
 2,129,700 21.21 21.52 21.12 93,000 29,600 1.5
#187 15/08/2023
21.21
0.09
 2,757,100 21.12 21.52 21.12 436,600 567,400 -3.1
#188 14/08/2023
21.12
0.13
 2,376,800 20.98 21.25 20.98 67,400 61,000 0.2
#189 11/08/2023
20.98
0.04
 2,551,900 20.94 21.16 20.71 0 135,300 -3.1
#190 10/08/2023
20.94
-0.36
 4,524,300 21.30 21.52 20.89 61,700 588,100 -12.4
#191 09/08/2023
21.30
-0.58
 4,683,500 21.88 21.97 21.30 77,500 551,900 -11.4
#192 08/08/2023
21.88
0.40
 6,164,000 21.48 22.15 21.57 346,500 0 8.5
#193 07/08/2023
21.48
0.22
 4,159,600 21.25 21.57 21.25 196,100 37,300 3.8
#194 04/08/2023
21.25
0.18
 3,904,000 21.07 21.48 21.03 31,000 638,600 -14.3
#195 03/08/2023
21.07
0.13
 5,032,400 20.94 21.39 20.89 823,800 91,100 17.2
#196 02/08/2023
20.94
-0.13
 3,078,200 21.07 21.16 20.71 0 278,000 -6.4
#197 01/08/2023
21.07
-0.13
 6,408,600 21.21 21.48 20.71 51,300 1,406,300 -31.7
#198 31/07/2023
21.21
0.09
 4,442,700 21.12 21.66 21.07 82,600 490,700 -9.6
#199 28/07/2023
21.12
0.18
 3,941,400 20.94 21.30 20.85 600 607,800 -14.2
#200 27/07/2023
20.94
-0.45
 5,315,700 21.39 21.48 20.80 1,500 82,900 -1.9

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc