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)
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
30/11/2017
8.22
 271,410 8.27 8.32 8.12 55,070 12,770 0.7
29/11/2017
8.27
 166,110 8.24 8.27 8.02 57,610 0 1.0
28/11/2017
8.24
 687,010 8.41 8.41 8.00 61,330 472,010 -6.8
27/11/2017
8.41
 492,940 8.02 8.41 8.17 20,000 28,220 -0.1
24/11/2017
8.02
 585,890 8.15 8.15 7.95 24,510 376,400 -5.8
23/11/2017
8.15
 431,010 8.22 8.32 8.00 25,430 17,000 0.1
22/11/2017
8.22
 373,590 8.32 8.39 8.10 43,530 9,300 0.6
21/11/2017
8.32
 312,920 8.39 8.44 8.19 127,500 20,580 1.8
20/11/2017
8.39
 372,540 8.39 8.44 8.22 35,500 21,230 0.2
17/11/2017
8.39
 474,570 8.39 8.46 8.24 13,510 54,000 -0.7
16/11/2017
8.39
 884,250 8.02 8.39 7.93 59,300 230,350 -2.8
15/11/2017
8.02
 432,510 7.93 8.12 7.83 37,220 66,230 -0.5
14/11/2017
7.93
 445,180 7.90 8.15 7.78 93,870 15,250 1.3
13/11/2017
7.90
 390,480 7.78 8.00 7.83 18,510 65,260 -0.8
10/11/2017
7.78
 1,293,340 7.29 7.78 7.36 15,930 372,870 -5.7
09/11/2017
7.29
 164,710 7.29 7.31 7.22 47,670 35,000 0.2
08/11/2017
7.29
 89,200 7.29 7.34 7.26 28,310 40,000 -0.2
07/11/2017
7.29
 110,690 7.31 7.34 7.24 7,060 26,340 -0.3
06/11/2017
7.31
 297,540 7.00 7.34 6.95 219,550 86,300 2.0
03/11/2017
7.00
 78,930 7.07 7.07 6.95 36,950 41,730 -0.1
02/11/2017
7.07
 179,190 7.14 7.14 6.97 49,440 35,440 0.2
01/11/2017
7.14
 82,450 7.17 7.17 7.04 20,150 57,320 -0.5
31/10/2017
7.17
 517,230 7.00 7.19 7.00 413,180 63,140 5.1
30/10/2017
7.00
 63,840 7.02 7.07 6.92 40,270 15,860 0.3
27/10/2017
7.02
 184,570 7.04 7.04 6.90 181,540 86,080 1.4
26/10/2017
7.04
 173,000 7.02 7.04 6.87 137,220 60,900 1.1
25/10/2017
7.02
 181,560 6.97 7.02 6.95 153,130 68,000 1.2
24/10/2017
6.97
 291,310 7.09 7.09 6.85 114,090 41,350 1.0
23/10/2017
7.09
 127,530 7.09 7.09 6.97 79,950 32,000 0.7
20/10/2017
7.09
 75,030 7.04 7.09 7.02 65,000 30,590 0.5
19/10/2017
7.04
 267,320 7.04 7.09 7.04 149,400 83,840 0.9
18/10/2017
7.04
 258,200 7.09 7.09 6.97 112,200 187,150 -1.1
17/10/2017
7.09
 170,000 7.09 7.09 7.00 146,460 79,990 1.0
16/10/2017
7.09
 232,790 7.09 7.12 7.02 195,670 26,050 2.5

Chính sách bảo mật | Điều khoản sử dụng |