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

20.60
-0.40
(-1.90%)
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
(2025-12-29) 		1.60 8.44% 126,728,300 4,687,600 94.6
18.40
21.05
21
2 tháng
(2025-12-01) 		1.80 9.60% 188,937,100 5,029,200 102.2
17.40
21.05
21
3 tháng
(2025-10-30) 		3.10 17.77% 269,893,100 9,876,700 191.2
17.25
21.05
21
6 tháng
(2025-08-01) 		2.25 12.30% 518,019,300 9,072,924 182.2
16.60
21.05
21
12 tháng
(2025-02-03) 		1.27 6.59% 832,595,200 -5,518,411 -64.0
14.09
21.05
21
24 tháng
(2024-02-15) 		2.33 12.76% 1,543,461,500 -5,548,322 -64.2
14.09
24.21
21
36 tháng
(2023-02-13) 		8.09 64.94% 2,449,122,400 -23,837,982 -486.6
12.46
24.21
21
60 tháng
(2021-02-23) 		9.10 79.51% 4,276,830,000 -5,061,434 -226.9
9.77
24.21
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |