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

19.65
-0.20
(-1.01%)
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
(2026-05-13) 		-3.75 -15.89% 110,295,300 812,160 0
19.65
25.30
19.65
2 tháng
(2026-04-13) 		-2.60 -11.58% 242,563,400 -1,029,802 0
19.65
25.30
19.65
3 tháng
(2026-03-16) 		-4.25 -17.63% 442,105,900 1,700,714 -16.8
19.65
25.30
19.65
6 tháng
(2025-12-15) 		2 11.20% 907,002,900 16,768,014 347.6
17.85
30.70
19.65
12 tháng
(2025-06-17) 		1.59 8.72% 1,385,335,700 11,162,098 280.2
16.60
30.70
19.65
24 tháng
(2024-06-24) 		-1.43 -6.74% 1,889,103,900 -914,551 -3.4
14.09
30.70
19.65
36 tháng
(2023-06-28) 		4.43 28.71% 2,968,885,500 -4,368,508 -73.2
14.09
30.70
19.65
60 tháng
(2021-07-08) 		7.82 64.98% 4,625,133,800 2,542,680 -57.1
9.77
30.70
19.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/10/2018
8.56
 58,930 8.64 8.64 8.33 32,500 18,060 0.2
26/10/2018
8.64
 115,830 8.75 8.75 8.41 37,000 26,810 0.2
25/10/2018
8.75
 185,000 8.72 8.85 8.20 60,000 20,560 0.7
24/10/2018
8.72
 292,730 8.72 8.82 8.36 104,000 55,280 0.8
23/10/2018
8.72
 170,330 9.11 9.11 8.56 82,700 7,140 1.3
22/10/2018
9.11
 48,830 9.11 9.19 9.03 27,500 0 0.5
19/10/2018
9.11
 41,220 9.14 9.14 8.90 27,500 0 0.5
18/10/2018
9.14
 89,230 9.08 9.26 8.93 51,400 4,690 0.8
17/10/2018
9.08
 158,290 9.01 9.08 8.95 34,000 96,240 -1.1
16/10/2018
9.01
 318,640 9.14 9.14 8.90 96,000 202,450 -1.8
15/10/2018
9.14
 141,660 9.21 9.21 8.93 85,320 49,000 0.6
12/10/2018
9.21
 227,790 9.24 9.24 8.72 41,680 106,520 -1.1
11/10/2018
9.24
 393,910 9.71 9.71 9.03 86,070 87,370 0.0
10/10/2018
9.71
 101,930 9.73 9.73 9.58 23,650 27,760 -0.1
09/10/2018
9.73
 61,280 9.84 9.91 9.71 10,000 0 0.2
08/10/2018
9.84
 296,530 9.65 10.12 9.65 27,610 25,550 0.0
05/10/2018
9.65
 102,850 9.73 9.73 9.50 31,100 13,440 0.3
04/10/2018
9.73
 148,740 9.73 9.76 9.68 28,710 67,880 -0.7
03/10/2018
9.73
 71,980 9.76 9.81 9.63 16,410 15,000 0.0
02/10/2018
9.76
 193,960 9.81 9.86 9.65 28,650 9,600 0.4
01/10/2018
9.81
 311,380 9.81 9.81 9.55 287,590 250,000 0.7
28/09/2018
9.81
 413,380 9.71 9.84 9.58 124,030 88,660 0.7
27/09/2018
9.71
 398,660 9.65 9.81 9.55 535,850 730,000 -3.6
26/09/2018
9.65
 447,440 9.37 9.65 9.37 54,060 53,480 0.0
25/09/2018
9.37
 402,030 9.16 9.50 9.19 0 32,390 -0.6
24/09/2018
9.16
 108,890 9.32 9.32 9.16 22,800 20,000 0.0
21/09/2018
9.32
 200,000 9.29 9.34 9.11 30,000 108,440 -1.4
20/09/2018
9.29
 306,390 9.29 9.32 9.08 764,360 826,790 -1.1
19/09/2018
9.29
 236,120 9.16 9.34 9.03 8,780 102,960 -1.7
18/09/2018
9.16
 111,700 9.16 9.16 9.03 12,630 26,500 -0.2
17/09/2018
9.16
 348,170 9.29 9.45 9.11 118,510 251,220 -2.4
14/09/2018
9.29
 121,510 9.34 9.45 9.24 29,230 68,080 -0.7
13/09/2018
9.34
 227,040 9.45 9.65 9.34 107,670 33,200 1.4
12/09/2018
9.45
 271,760 9.34 9.63 9.32 63,450 51,020 0.2
11/09/2018
9.34
 93,110 9.24 9.37 9.19 18,510 20,000 -0.0
10/09/2018
9.24
 113,220 9.34 9.52 9.19 536,000 530,000 0.1
07/09/2018
9.34
 227,260 9.01 9.39 8.98 324,700 235,830 1.6
06/09/2018
9.01
 72,670 9.08 9.08 8.98 22,010 20,000 0.0
05/09/2018
9.08
 160,840 9.08 9.14 8.93 122,000 19,000 1.8
04/09/2018
9.08
 289,130 9.06 9.08 8.85 217,310 22,960 3.4
31/08/2018
9.06
 87,880 9.08 9.08 8.93 1,035,020 1,026,090 0.2
30/08/2018
9.08
 531,090 8.95 9.14 8.77 387,970 189,420 3.5
29/08/2018
8.95
 129,400 8.98 8.98 8.80 5,860 40,090 -0.6
28/08/2018
8.98
 311,830 8.69 8.98 8.67 242,850 45,500 3.4
27/08/2018
8.69
 301,990 8.69 8.82 8.64 101,290 13,000 1.5
24/08/2018
8.69
 122,510 8.82 8.88 8.67 25,840 22,000 0.1
23/08/2018
8.82
 83,950 8.80 8.88 8.75 32,700 26,170 0.1
22/08/2018: Cổ tức tiền mặt tỉ lệ: 10%
22/08/2018
8.80
 313,590 8.51 9.01 8.62 150,800 5,590 2.5
21/08/2018
8.51
 160,780 8.54 8.56 8.41 303,430 250,000 0.9
20/08/2018
8.54
 192,460 8.56 8.56 8.44 22,000 6,270 0.3
17/08/2018
8.56
 106,770 8.61 8.61 8.41 30,000 13,380 0.3
16/08/2018
8.61
 270,630 8.63 8.63 8.46 1,338,190 1,260,190 1.4
15/08/2018
8.63
 308,420 8.61 8.68 8.49 640,340 404,100 4.1
14/08/2018
8.61
 129,530 8.63 8.71 8.51 59,030 21,500 0.7
13/08/2018
8.63
 232,020 8.56 8.66 8.41 97,510 59,610 0.7
10/08/2018
8.56
 163,590 8.41 8.56 8.39 36,520 26,000 0.2
09/08/2018
8.41
 164,670 8.46 8.59 8.41 4,000 5,000 -0.0
08/08/2018
8.46
 181,040 8.44 8.61 8.44 4,020 10 0.1
07/08/2018
8.44
 171,630 8.44 8.56 8.24 56,600 13,570 0.7
06/08/2018
8.44
 312,210 8.41 8.66 8.44 144,230 72,890 1.2
03/08/2018
8.41
 210,410 8.15 8.41 8.15 266,740 250,000 0.3
02/08/2018
8.15
 107,730 8.27 8.32 8.12 21,670 0 0.4
01/08/2018
8.27
 122,170 8.39 8.56 8.07 10,780 0 0.2
31/07/2018
8.39
 136,930 8.39 8.46 8.32 19,060 0 0.3
30/07/2018
8.39
 306,950 8.12 8.51 8.22 49,370 3,930 0.8
27/07/2018
8.12
 140,140 7.97 8.22 7.88 9,520 9,130 0.0
26/07/2018
7.97
 105,200 7.93 8.07 7.83 31,280 2,500 0.5
25/07/2018
7.93
 119,240 7.93 8.10 7.83 20,050 0 0.3
24/07/2018
7.93
 142,340 7.97 7.97 7.78 550,000 500,000 0.8
23/07/2018
7.97
 99,070 8.05 8.05 7.78 250,960 200,000 0.8
20/07/2018
8.05
 52,460 8.12 8.12 7.66 38,950 1,500 0.6
19/07/2018
8.12
 199,630 7.97 8.12 7.83 132,900 50,300 1.4
18/07/2018
7.97
 215,460 7.48 8.00 7.36 43,310 94,000 -0.8
17/07/2018
7.48
 46,860 7.48 7.53 7.39 0 10,100 -0.2
16/07/2018
7.48
 39,910 7.48 7.58 7.44 29,430 0 0.4
13/07/2018
7.48
 57,230 7.48 7.53 7.36 20,000 25,800 -0.1
12/07/2018
7.48
 70,480 7.48 7.51 7.29 29,300 20,000 0.1
11/07/2018
7.48
 305,490 7.22 7.48 7.09 272,600 0 4.1
10/07/2018
7.22
 98,530 7.14 7.44 7.19 49,250 0 0.7
09/07/2018
7.14
 71,680 7.09 7.22 7.07 55,360 6,920 0.7
06/07/2018
7.09
 256,030 7.09 7.24 6.80 109,800 68,920 0.6
05/07/2018
7.09
 217,110 7.09 7.09 6.80 163,270 4,630 2.3
04/07/2018
7.09
 268,200 7.04 7.09 6.60 99,410 12,410 1.2
03/07/2018
7.04
 209,670 7.29 7.34 6.95 78,160 49,680 0.4
02/07/2018
7.29
 175,560 7.46 7.46 7.12 349,300 303,490 0.7
29/06/2018
7.46
 64,200 7.44 7.53 7.34 44,800 3,300 0.6
28/06/2018
7.44
 136,310 7.63 7.63 7.39 19,090 72,790 -0.8
27/06/2018
7.63
 186,620 7.46 7.68 7.46 82,480 24,870 0.9
26/06/2018
7.46
 141,690 7.58 7.58 7.39 27,930 12,750 0.2
25/06/2018
7.58
 99,440 7.53 7.73 7.56 1,100 2,550 -0.0
22/06/2018
7.53
 77,230 7.58 7.63 7.53 10,730 2,400 0.1
21/06/2018
7.58
 130,680 7.68 7.71 7.51 83,140 13,940 1.1
20/06/2018
7.68
 149,020 7.58 7.68 7.48 65,800 39,190 0.4
19/06/2018
7.58
 718,810 7.95 7.95 7.41 314,810 305,000 0.2
18/06/2018
7.95
 495,360 8.05 8.05 7.78 241,590 182,000 0.9
15/06/2018
8.05
 370,880 7.88 8.05 7.83 116,600 267,700 -2.4
14/06/2018
7.88
 367,740 8.10 8.12 7.88 80,610 168,590 -1.4
13/06/2018
8.10
 278,950 8.00 8.15 7.95 187,160 250,000 -1.0
12/06/2018
8.00
 632,290 8.22 8.22 7.97 792,000 710,160 1.3
11/06/2018
8.22
 111,710 8.32 8.32 8.19 123,990 100,710 0.4

Chính sách bảo mật | Điều khoản sử dụng |