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

18.90
-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
(2025-11-05) 		1 5.56% 91,122,400 4,513,800 82.9
17.25
19.20
18.90
2 tháng
(2025-10-06) 		0.80 4.40% 140,270,900 6,094,500 109.4
16.60
19.20
18.90
3 tháng
(2025-09-08) 		1.10 6.15% 211,332,500 7,332,200 133.4
16.60
19.20
18.90
6 tháng
(2025-06-09) 		1.95 11.47% 479,570,000 -3,281,616 -20.7
16.60
19.20
18.90
12 tháng
(2024-12-10) 		-1.76 -8.47% 719,588,300 -11,241,257 -184.1
14.09
21.59
18.90
24 tháng
(2023-12-18) 		1.83 10.67% 1,497,105,700 -8,396,522 -107.2
14.09
24.21
18.90
36 tháng
(2022-12-21) 		5.13 36.95% 2,352,766,100 -33,173,288 -671.5
12.46
24.21
18.90
60 tháng
(2020-12-31) 		9.92 109.24% 4,320,976,190 -15,138,184 -419.3
9.08
24.21
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2018
8.81
 618,880 9.25 9.25 8.81 185,940 447,780 -4.7
03/05/2018
9.25
 694,640 9.44 9.59 8.78 340,100 248,620 1.8
02/05/2018
9.44
 216,640 9.78 9.78 9.27 134,160 86,500 0.9
27/04/2018
9.78
 173,660 9.66 9.78 9.47 125,850 3,350 2.4
26/04/2018
9.66
 222,130 9.83 9.83 9.39 116,380 73,770 0.8
24/04/2018
9.83
 202,080 9.69 9.83 9.54 141,240 18,890 2.4
23/04/2018
9.69
 223,670 9.98 10.03 9.64 114,230 8,240 2.1
20/04/2018
9.98
 165,990 9.91 9.98 9.88 64,940 25,630 0.8
19/04/2018
9.91
 660,930 9.76 9.93 9.64 1,554,610 1,216,560 6.8
18/04/2018
9.76
 123,150 9.83 9.96 9.64 61,870 62,530 -0.0
17/04/2018
9.83
 331,220 9.78 9.88 9.59 290,170 187,820 2.0
16/04/2018
9.78
 252,000 9.88 9.88 9.49 132,170 147,470 -0.3
13/04/2018
9.88
 364,380 10.03 10.08 9.54 252,810 66,290 3.8
12/04/2018
10.03
 913,240 9.83 10.03 9.34 635,650 734,350 -1.8
11/04/2018
9.83
 903,070 9.78 9.98 9.27 427,390 234,500 3.7
10/04/2018
9.78
 722,850 10.22 10.22 9.78 186,490 376,760 -3.8
09/04/2018
10.22
 726,480 10.32 10.42 10.03 444,400 351,270 2.0
06/04/2018
10.32
 935,250 10.57 10.57 10.22 435,210 437,890 0.0
05/04/2018
10.57
 546,340 10.47 10.66 10.44 311,540 391,070 -1.7
04/04/2018
10.47
 620,080 10.47 10.71 10.18 142,510 142,310 -0.0
03/04/2018
10.47
 2,692,150 10.18 10.86 10.10 1,141,230 1,002,630 3.0
02/04/2018
10.18
 641,630 10.08 10.18 9.98 344,690 107,700 4.9
30/03/2018
10.08
 451,800 10.03 10.13 9.88 288,970 141,550 3.0
29/03/2018
10.03
 949,330 9.78 10.18 9.81 368,890 365,410 0.1
28/03/2018
9.78
 345,530 9.78 10.03 9.56 186,780 264,910 -1.5
27/03/2018
9.78
 785,200 9.93 9.93 9.54 676,341 692,271 -0.3
26/03/2018
9.93
 1,712,670 10.03 10.47 9.88 676,800 702,250 -0.5
23/03/2018
10.03
 670,780 10.03 10.03 9.54 399,850 306,740 1.9
22/03/2018
10.03
 633,230 9.98 10.22 9.93 348,420 345,610 0.1
21/03/2018
9.98
 724,700 9.78 10.22 9.74 268,850 222,500 0.9
20/03/2018
9.78
 388,420 9.78 9.78 9.69 235,580 75,420 3.2
19/03/2018
9.78
 729,280 9.66 9.98 9.69 343,240 32,580 6.2
16/03/2018
9.66
 940,640 9.86 10.08 9.59 342,530 160,180 3.7
15/03/2018
9.86
 2,058,310 9.25 9.88 9.15 1,267,520 444,820 16.3
14/03/2018
9.25
 891,020 9.25 9.27 9.10 826,020 453,500 7.0
13/03/2018
9.25
 662,810 9.12 9.25 8.90 470,370 316,650 2.9
12/03/2018
9.12
 339,600 9.20 9.22 8.98 145,170 130,000 0.3
09/03/2018
9.20
 694,180 9.20 9.34 8.98 411,420 427,000 -0.3
08/03/2018
9.20
 308,980 9.27 9.34 9.15 191,610 170,000 0.4
07/03/2018
9.27
 1,244,360 9.10 9.37 9.05 944,450 362,560 11.0
06/03/2018
9.10
 1,143,770 8.98 9.37 8.83 672,600 135,900 10.0
05/03/2018
8.98
 382,320 8.85 9.00 8.73 253,210 44,920 3.8
02/03/2018
8.85
 211,450 8.90 8.90 8.66 46,010 65,600 -0.3
01/03/2018
8.90
 283,900 9.10 9.10 8.63 25,300 0 0.5
28/02/2018
9.10
 727,180 8.85 9.15 8.71 432,410 96,180 6.2
27/02/2018
8.85
 1,037,010 8.32 8.85 8.32 684,620 473,550 3.8
26/02/2018
8.32
 468,020 8.63 8.66 8.32 112,370 260,000 -2.6
23/02/2018
8.63
 659,310 8.76 8.85 8.54 220,530 516,110 -5.2
22/02/2018
8.76
 1,060,760 9.05 9.05 8.73 733,600 870,390 -2.5
21/02/2018
9.05
 600,000 8.93 9.05 8.73 432,250 220,600 3.9
13/02/2018
8.93
 260,290 8.85 8.95 8.71 59,750 99,270 -0.7
12/02/2018
8.85
 432,280 8.56 8.85 8.51 307,800 320,690 -0.2
09/02/2018
8.56
 598,320 8.81 8.81 8.22 292,650 339,790 -0.7
08/02/2018
8.81
 514,050 8.90 8.95 8.39 438,000 17,090 7.6
07/02/2018
8.90
 603,320 9.00 9.20 8.66 352,570 269,780 1.5
06/02/2018
9.00
 798,140 9.30 9.30 8.66 524,290 338,040 3.4
05/02/2018
9.30
 975,160 9.54 9.54 8.88 691,100 395,360 5.6
02/02/2018
9.54
 1,357,360 9.64 9.74 9.49 1,031,070 531,610 9.9
01/02/2018
9.64
 1,990,250 9.52 9.64 9.30 1,488,710 145,060 26.3
31/01/2018
9.52
 1,788,530 9.39 9.54 9.22 1,450,370 155,870 25.1
30/01/2018
9.39
 909,650 9.54 9.59 9.20 481,350 123,850 6.9
29/01/2018
9.54
 2,216,340 9.12 9.54 8.95 1,201,770 67,810 21.2
26/01/2018
9.12
 1,488,210 9.05 9.20 8.73 1,051,700 426,840 11.5
25/01/2018
9.05
 2,742,100 8.88 9.20 8.98 982,400 1,633,010 -12.0
22/01/2018
8.88
 689,130 8.85 8.95 8.71 145,770 174,420 -0.5
19/01/2018
8.85
 539,080 8.90 8.95 8.78 670,810 373,000 5.4
18/01/2018
8.90
 1,250,580 8.76 8.90 8.29 701,060 354,860 6.1
17/01/2018
8.76
 623,850 9.15 9.15 8.76 180,420 31,680 2.7
16/01/2018
9.15
 600,540 9.15 9.15 9.00 120,710 128,090 -0.1
15/01/2018
9.15
 778,850 9.34 9.34 9.05 164,710 99,850 1.2
12/01/2018
9.34
 925,960 9.64 9.69 9.30 121,580 122,870 -0.0
11/01/2018
9.64
 828,570 9.64 9.69 9.30 76,640 249,310 -3.4
10/01/2018
9.64
 1,980,670 9.27 9.88 9.54 250,510 604,510 -7.1
09/01/2018
9.27
 1,457,990 8.93 9.37 8.93 204,830 637,140 -8.1
08/01/2018
8.93
 968,420 9.10 9.10 8.76 142,560 481,180 -6.2
05/01/2018
9.10
 518,220 9.25 9.27 9.10 52,160 137,090 -1.6
04/01/2018
9.25
 964,960 9.12 9.39 9.07 181,010 400,000 -4.1
03/01/2018
9.12
 1,063,600 9.27 9.34 8.95 75,130 620,290 -10.1
02/01/2018
9.27
 981,760 9.22 9.30 8.81 348,800 50,500 5.5
29/12/2017
9.22
 381,030 9.42 9.42 9.22 50,520 600 0.9
28/12/2017
9.42
 357,740 9.42 9.49 9.25 29,110 0 0.6
27/12/2017
9.42
 1,216,580 8.98 9.52 9.10 343,080 1,700 6.5
26/12/2017
8.98
 411,290 9.05 9.05 8.98 31,100 0 0.6
25/12/2017
9.05
 439,380 9.00 9.25 8.95 40,000 1,100 0.7
22/12/2017
9.00
 408,490 9.03 9.22 8.88 50,000 126,830 -1.4
21/12/2017
9.03
 646,810 9.03 9.37 9.03 3,220 5,270 -0.0
20/12/2017
9.03
 2,035,660 8.44 9.03 8.46 40,830 150,180 -2.0
19/12/2017
8.44
 246,590 8.44 8.51 8.32 15,240 5,970 0.2
18/12/2017
8.44
 234,710 8.32 8.54 8.39 20,050 12,990 0.1
15/12/2017
8.32
 377,850 8.32 8.32 8.12 145,900 18,200 2.2
14/12/2017
8.32
 64,220 8.22 8.32 8.17 11,100 0 0.2
13/12/2017
8.22
 211,720 8.32 8.61 8.12 29,610 6,000 0.4
12/12/2017
8.32
 1,388,720 8.19 8.32 7.63 299,990 0 4.9
11/12/2017
8.19
 215,380 8.32 8.32 8.10 47,390 9,000 0.6
08/12/2017
8.32
 323,740 8.46 8.46 8.07 94,490 124,100 -0.5
07/12/2017
8.46
 188,100 8.41 8.46 8.22 122,360 0 2.1
06/12/2017
8.41
 466,140 8.56 8.59 8.12 56,210 50,240 0.1
05/12/2017
8.56
 662,330 8.71 8.71 8.56 28,020 10,000 0.3
04/12/2017
8.71
 445,570 8.66 8.76 8.56 9,080 4,300 0.1
01/12/2017
8.66
 1,244,880 8.22 8.68 8.19 21,290 27,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |