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

17
0.35
(2.10%)
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
(2026-06-29) 		-3.30 -16.54% 67,205,900 184,717 0
16.30
20.25
17
2 tháng
(2026-06-01) 		-3.44 -17.13% 117,245,000 -2,453,241 0
16.30
20.50
17
3 tháng
(2026-05-04) 		-3.58 -17.69% 250,137,400 -514,342 0
16.30
23
17
6 tháng
(2026-01-30) 		-2.21 -11.73% 842,258,200 8,984,704 219.8
16.30
27.91
17
12 tháng
(2025-08-04) 		0.20 1.19% 1,363,489,800 18,463,528 409.0
15.09
27.91
17
24 tháng
(2024-08-08) 		-2.39 -12.56% 1,885,048,400 1,266,049 98.1
12.81
27.91
17
36 tháng
(2023-08-14) 		2.26 15.72% 2,929,829,200 318,682 66.8
12.81
27.91
17
60 tháng
(2021-08-24) 		4.50 37.07% 4,563,290,700 -723,730 -72.9
8.88
27.91
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2018
7.55
 475,110 7.53 7.60 7.53 33,540 255,760 -3.6
12/12/2018
7.53
 387,560 7.55 7.64 7.53 80 325,450 -5.2
11/12/2018
7.55
 305,120 7.60 7.64 7.53 10,010 188,980 -2.9
10/12/2018
7.60
 707,670 7.53 7.76 7.53 10,000 425,450 -6.7
07/12/2018
7.53
 266,080 7.55 7.62 7.46 15,000 158,590 -2.3
06/12/2018
7.55
 89,860 7.55 7.64 7.46 10,250 16,050 -0.1
05/12/2018
7.55
 373,780 7.67 7.67 7.48 40,910 251,310 -3.3
04/12/2018
7.67
 163,010 7.71 7.74 7.60 20,100 92,800 -1.2
03/12/2018
7.71
 263,140 7.55 7.74 7.57 24,440 146,540 -2.0
30/11/2018
7.55
 393,710 7.55 7.55 7.31 228,000 167,710 1.0
29/11/2018
7.55
 121,230 7.55 7.55 7.46 21,500 50,690 -0.5
28/11/2018
7.55
 165,890 7.60 7.60 7.41 26,000 38,500 -0.2
27/11/2018
7.60
 262,660 7.79 7.79 7.55 32,100 186,980 -2.5
26/11/2018
7.79
 27,300 7.74 7.79 7.67 0 0 0
23/11/2018
7.74
 254,000 7.93 7.93 7.62 28,460 814,680 -12.7
22/11/2018
7.93
 165,410 7.97 7.97 7.79 38,980 126,800 -1.5
21/11/2018
7.97
 49,230 7.93 7.97 7.81 30,000 27,730 0.0
20/11/2018
7.93
 356,370 8.02 8.02 7.79 197,010 326,720 -2.1
19/11/2018
8.02
 64,650 8.00 8.02 7.90 20,000 57,380 -0.6
16/11/2018
8.00
 137,070 8.00 8.07 7.81 17,000 97,620 -1.4
15/11/2018
8.00
 134,440 8.33 8.35 7.90 35,620 75,150 -0.7
14/11/2018
8.33
 285,190 7.79 8.33 7.64 264,190 162,570 1.8
13/11/2018
7.79
 127,100 8.00 8.00 7.67 56,500 98,100 -0.7
12/11/2018
8.00
 146,240 8.02 8.02 7.86 48,500 101,130 -0.9
09/11/2018
8.02
 59,540 8.16 8.16 7.88 34,200 12,830 0.4
08/11/2018
8.16
 102,590 8.12 8.21 8.02 36,000 50,630 -0.2
07/11/2018
8.12
 166,800 8.28 8.33 8.05 49,030 125,170 -1.3
06/11/2018
8.28
 172,620 8.45 8.49 8.02 59,660 110,890 -0.9
05/11/2018
8.45
 37,490 8.52 8.52 8.23 30,120 28,920 0.0
02/11/2018
8.52
 103,900 8.35 8.52 8.19 83,700 5,800 1.4
01/11/2018
8.35
 118,950 8.26 8.40 8.12 99,050 1,210 1.7
31/10/2018
8.26
 167,240 8.00 8.30 8.00 119,580 3,420 2.0
30/10/2018
8.00
 108,300 7.79 8.00 7.55 37,500 52,770 -0.2
29/10/2018
7.79
 58,930 7.86 7.86 7.57 32,500 18,060 0.2
26/10/2018
7.86
 115,830 7.95 7.95 7.64 37,000 26,810 0.2
25/10/2018
7.95
 185,000 7.93 8.05 7.46 60,000 20,560 0.7
24/10/2018
7.93
 292,730 7.93 8.02 7.60 104,000 55,280 0.8
23/10/2018
7.93
 170,330 8.28 8.28 7.79 82,700 7,140 1.3
22/10/2018
8.28
 48,830 8.28 8.35 8.21 27,500 0 0.5
19/10/2018
8.28
 41,220 8.30 8.30 8.09 27,500 0 0.5
18/10/2018
8.30
 89,230 8.26 8.42 8.12 51,400 4,690 0.8
17/10/2018
8.26
 158,290 8.19 8.26 8.14 34,000 96,240 -1.1
16/10/2018
8.19
 318,640 8.30 8.30 8.09 96,000 202,450 -1.8
15/10/2018
8.30
 141,660 8.38 8.38 8.12 85,320 49,000 0.6
12/10/2018
8.38
 227,790 8.40 8.40 7.93 41,680 106,520 -1.1
11/10/2018
8.40
 393,910 8.82 8.82 8.21 86,070 87,370 0.0
10/10/2018
8.82
 101,930 8.85 8.85 8.71 23,650 27,760 -0.1
09/10/2018
8.85
 61,280 8.94 9.01 8.82 10,000 0 0.2
08/10/2018
8.94
 296,530 8.78 9.20 8.78 27,610 25,550 0.0
05/10/2018
8.78
 102,850 8.85 8.85 8.64 31,100 13,440 0.3
04/10/2018
8.85
 148,740 8.85 8.87 8.80 28,710 67,880 -0.7
03/10/2018
8.85
 71,980 8.87 8.92 8.75 16,410 15,000 0.0
02/10/2018
8.87
 193,960 8.92 8.97 8.78 28,650 9,600 0.4
01/10/2018
8.92
 311,380 8.92 8.92 8.68 287,590 250,000 0.7
28/09/2018
8.92
 413,380 8.82 8.94 8.71 124,030 88,660 0.7
27/09/2018
8.82
 398,660 8.78 8.92 8.68 535,850 730,000 -3.6
26/09/2018
8.78
 447,440 8.52 8.78 8.52 54,060 53,480 0.0
25/09/2018
8.52
 402,030 8.33 8.64 8.35 0 32,390 -0.6
24/09/2018
8.33
 108,890 8.47 8.47 8.33 22,800 20,000 0.0
21/09/2018
8.47
 200,000 8.45 8.49 8.28 30,000 108,440 -1.4
20/09/2018
8.45
 306,390 8.45 8.47 8.26 764,360 826,790 -1.1
19/09/2018
8.45
 236,120 8.33 8.49 8.21 8,780 102,960 -1.7
18/09/2018
8.33
 111,700 8.33 8.33 8.21 12,630 26,500 -0.2
17/09/2018
8.33
 348,170 8.45 8.59 8.28 118,510 251,220 -2.4
14/09/2018
8.45
 121,510 8.49 8.59 8.40 29,230 68,080 -0.7
13/09/2018
8.49
 227,040 8.59 8.78 8.49 107,670 33,200 1.4
12/09/2018
8.59
 271,760 8.49 8.75 8.47 63,450 51,020 0.2
11/09/2018
8.49
 93,110 8.40 8.52 8.35 18,510 20,000 -0.0
10/09/2018
8.40
 113,220 8.49 8.66 8.35 536,000 530,000 0.1
07/09/2018
8.49
 227,260 8.19 8.54 8.16 324,700 235,830 1.6
06/09/2018
8.19
 72,670 8.26 8.26 8.16 22,010 20,000 0.0
05/09/2018
8.26
 160,840 8.26 8.30 8.12 122,000 19,000 1.8
04/09/2018
8.26
 289,130 8.23 8.26 8.05 217,310 22,960 3.4
31/08/2018
8.23
 87,880 8.26 8.26 8.12 1,035,020 1,026,090 0.2
30/08/2018
8.26
 531,090 8.14 8.30 7.97 387,970 189,420 3.5
29/08/2018
8.14
 129,400 8.16 8.16 8.00 5,860 40,090 -0.6
28/08/2018
8.16
 311,830 7.90 8.16 7.88 242,850 45,500 3.4
27/08/2018
7.90
 301,990 7.90 8.02 7.86 101,290 13,000 1.5
24/08/2018
7.90
 122,510 8.02 8.07 7.88 25,840 22,000 0.1
23/08/2018
8.02
 83,950 8.00 8.07 7.95 32,700 26,170 0.1
22/08/2018: Cổ tức tiền mặt tỉ lệ: 10%
22/08/2018
8.00
 313,590 7.74 8.19 7.83 150,800 5,590 2.5
21/08/2018
7.74
 160,780 7.76 7.78 7.65 303,430 250,000 0.9
20/08/2018
7.76
 192,460 7.78 7.78 7.67 22,000 6,270 0.3
17/08/2018
7.78
 106,770 7.83 7.83 7.65 30,000 13,380 0.3
16/08/2018
7.83
 270,630 7.85 7.85 7.69 1,338,190 1,260,190 1.4
15/08/2018
7.85
 308,420 7.83 7.89 7.72 640,340 404,100 4.1
14/08/2018
7.83
 129,530 7.85 7.92 7.74 59,030 21,500 0.7
13/08/2018
7.85
 232,020 7.78 7.87 7.65 97,510 59,610 0.7
10/08/2018
7.78
 163,590 7.65 7.78 7.63 36,520 26,000 0.2
09/08/2018
7.65
 164,670 7.69 7.81 7.65 4,000 5,000 -0.0
08/08/2018
7.69
 181,040 7.67 7.83 7.67 4,020 10 0.1
07/08/2018
7.67
 171,630 7.67 7.78 7.49 56,600 13,570 0.7
06/08/2018
7.67
 312,210 7.65 7.87 7.67 144,230 72,890 1.2
03/08/2018
7.65
 210,410 7.40 7.65 7.40 266,740 250,000 0.3
02/08/2018
7.40
 107,730 7.52 7.56 7.38 21,670 0 0.4
01/08/2018
7.52
 122,170 7.63 7.78 7.34 10,780 0 0.2
31/07/2018
7.63
 136,930 7.63 7.69 7.56 19,060 0 0.3
30/07/2018
7.63
 306,950 7.38 7.74 7.47 49,370 3,930 0.8
27/07/2018
7.38
 140,140 7.25 7.47 7.16 9,520 9,130 0.0
26/07/2018
7.25
 105,200 7.20 7.34 7.12 31,280 2,500 0.5

Chính sách bảo mật | Điều khoản sử dụng |