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

24.80
1.60
(6.90%)
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
(2026-02-23) 		2.15 10.21% 279,169,900 8,550,100 234.3
21.05
30.70
24.80
2 tháng
(2026-01-19) 		2.60 12.62% 383,357,400 9,991,000 263.0
19.85
30.70
24.80
3 tháng
(2025-12-18) 		4.90 26.78% 489,014,000 15,843,000 377.2
18.25
30.70
24.80
6 tháng
(2025-09-19) 		5 27.47% 700,097,700 20,921,500 470.0
16.60
30.70
24.80
12 tháng
(2025-03-24) 		4.26 22.50% 1,117,769,600 5,118,282 223.8
14.09
30.70
24.80
24 tháng
(2024-03-28) 		3.61 18.44% 1,757,974,100 2,508,877 155.2
14.09
30.70
24.80
36 tháng
(2023-04-03) 		8.92 62.49% 2,725,867,600 -15,242,314 -249.3
13.40
30.70
24.80
60 tháng
(2021-04-13) 		11.85 104.39% 4,482,262,400 5,593,466 46.2
9.77
30.70
24.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/06/2018
8.32
 254,540 8.44 8.46 8.29 525,280 586,340 -1.0
07/06/2018
8.44
 467,430 8.41 8.59 8.39 189,440 375,970 -3.2
06/06/2018
8.41
 248,690 8.32 8.44 8.17 100 80,000 -1.4
05/06/2018
8.32
 469,390 8.02 8.41 8.02 160,720 351,650 -3.2
04/06/2018
8.02
 440,310 8.17 8.17 7.73 164,430 324,190 -2.6
01/06/2018
8.17
 636,790 8.32 8.32 7.83 171,350 174,550 -0.1
31/05/2018
8.32
 206,510 8.32 8.39 8.24 43,500 123,360 -1.3
30/05/2018
8.32
 94,120 8.32 8.32 8.17 34,780 21,670 0.2
29/05/2018
8.32
 785,060 8.37 8.56 8.19 710,950 804,710 -1.6
28/05/2018
8.37
 234,310 8.78 8.78 8.22 83,850 5,000 1.3
25/05/2018
8.78
 144,310 8.88 8.95 8.56 238,860 218,850 0.4
24/05/2018
8.88
 281,780 9.05 9.05 8.88 240,000 74,700 3.0
23/05/2018
9.05
 461,180 8.71 9.05 8.37 285,390 70,940 3.8
22/05/2018
8.71
 258,660 8.81 8.81 8.22 332,600 440,100 -1.9
21/05/2018
8.81
 93,870 8.95 8.95 8.78 45,000 69,890 -0.4
18/05/2018
8.95
 177,890 9.00 9.10 8.81 42,250 84,140 -0.8
17/05/2018
9.00
 178,290 9.03 9.12 8.93 20,620 49,010 -0.5
16/05/2018
9.03
 266,240 8.81 9.07 8.90 368,290 264,130 1.9
15/05/2018
8.81
 180,230 8.61 8.90 8.61 24,750 0 0.4
14/05/2018
8.61
 156,760 8.71 8.81 8.46 53,570 53,820 -0.0
11/05/2018
8.71
 336,340 8.83 8.95 8.56 192,830 304,780 -2.0
10/05/2018
8.83
 202,040 8.95 9.07 8.81 17,970 72,610 -1.0
09/05/2018
8.95
 415,250 8.85 9.10 8.85 151,160 281,420 -2.4
08/05/2018
8.85
 190,610 8.85 9.00 8.78 26,820 87,800 -1.1
07/05/2018
8.85
 196,060 8.81 9.05 8.71 4,850 81,210 -1.4
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

Chính sách bảo mật | Điều khoản sử dụng |