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

24.65
-1.85
(-6.98%)
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
(2026-02-11) 		6.35 31.51% 227,799,400 8,136,400 231.3
20.05
30.70
24.65
2 tháng
(2026-01-12) 		6.80 34.52% 365,591,800 8,870,900 245.1
19.70
30.70
24.65
3 tháng
(2025-12-15) 		8.65 48.46% 440,255,200 15,541,400 377.6
17.85
30.70
24.65
6 tháng
(2025-09-15) 		8.20 44.81% 657,459,700 21,801,100 491.6
16.60
30.70
24.65
12 tháng
(2025-03-18) 		7.14 36.91% 1,064,846,100 5,131,881 228.4
14.09
30.70
24.65
24 tháng
(2024-03-25) 		7.05 36.24% 1,712,599,900 2,197,177 150.0
14.09
30.70
24.65
36 tháng
(2023-03-29) 		12.63 91.01% 2,674,515,200 -15,049,190 -240.1
13.40
30.70
24.65
60 tháng
(2021-04-08) 		15.02 130.83% 4,437,414,600 5,170,366 44.2
9.77
30.70
24.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/08/2025
18.35
 8,056,700 19 19.05 18.20 456,300 820,200 -6.9
19/08/2025
19
 5,730,900 19.40 19.60 19 53,700 9,900 0.8
18/08/2025
19.15
 5,189,500 18.90 19.15 18.70 359,200 60,000 5.7
15/08/2025
18.70
 7,151,000 18.90 19.30 18.60 806,500 725,100 1.6
14/08/2025
18.70
 5,537,500 18.90 18.95 18.60 56,400 26,500 0.6
13/08/2025
18.70
 6,502,500 19.20 19.20 18.55 48,000 1,299,400 -23.6
12/08/2025
18.95
 11,039,900 18.95 19.45 18.75 897,800 1,767,200 -16.4
11/08/2025
18.80
 6,564,400 19.25 19.25 18.75 40,500 1,076,000 -19.7
08/08/2025
18.95
 14,913,800 18.30 19.15 18.30 1,319,100 867,700 8.3
07/08/2025
18.20
 5,472,600 18.50 18.55 18.15 257,600 67,500 3.5
06/08/2025
18.35
 5,711,800 18.10 18.45 18 555,900 360,800 3.6
05/08/2025
18
 8,051,300 18.25 18.35 17.80 905,800 167,200 13.5
04/08/2025
18.10
 4,774,800 18.05 18.30 18.05 8,200 345,300 -6.1
01/08/2025
18.30
 7,579,200 18 18.65 17.90 456,100 1,085,100 -11.5
31/07/2025
18.05
 2,906,000 18.20 18.35 17.95 16,900 438,400 -7.6
30/07/2025
18.05
 3,599,400 18.35 18.45 17.90 111,400 927,700 -14.8
29/07/2025
18.10
 7,596,300 18.75 19.15 18.10 729,400 124,200 11.3
28/07/2025
18.65
 4,916,000 18.75 18.90 18.55 500 1,145,700 -21.3
25/07/2025
18.70
 5,255,500 18.40 18.85 18.40 422,000 113,100 5.7
24/07/2025
18.35
 4,244,700 18.30 18.55 18.25 37,800 269,900 -4.3
23/07/2025
18.25
 3,425,900 18.10 18.30 18.05 747,000 56,500 12.6
22/07/2025
18
 3,843,600 18.05 18.10 17.85 13,000 121,700 -2.0
21/07/2025
18.05
 3,158,800 18.40 18.55 18.05 8,100 735,600 -13.3
18/07/2025
18.30
 4,175,000 18.15 18.45 18.05 275,900 120,300 2.8
17/07/2025
18.10
 2,823,900 18.10 18.30 18.05 226,200 84,400 2.6
16/07/2025
18.05
 1,716,000 18 18.15 17.95 5,600 34,300 -0.5
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

Chính sách bảo mật | Điều khoản sử dụng |