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

18.90
-0.10
(-0.53%)
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
(2025-11-05) 		1 5.56% 91,122,400 4,513,800 82.9
17.25
19.20
18.90
2 tháng
(2025-10-06) 		0.80 4.40% 140,270,900 6,094,500 109.4
16.60
19.20
18.90
3 tháng
(2025-09-08) 		1.10 6.15% 211,332,500 7,332,200 133.4
16.60
19.20
18.90
6 tháng
(2025-06-09) 		1.95 11.47% 479,570,000 -3,281,616 -20.7
16.60
19.20
18.90
12 tháng
(2024-12-10) 		-1.76 -8.47% 719,588,300 -11,241,257 -184.1
14.09
21.59
18.90
24 tháng
(2023-12-18) 		1.83 10.67% 1,497,105,700 -8,396,522 -107.2
14.09
24.21
18.90
36 tháng
(2022-12-21) 		5.13 36.95% 2,352,766,100 -33,173,288 -671.5
12.46
24.21
18.90
60 tháng
(2020-12-31) 		9.92 109.24% 4,320,976,190 -15,138,184 -419.3
9.08
24.21
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/10/2017
7.09
 72,360 7.09 7.09 7.00 21,500 46,680 -0.4
12/10/2017
7.09
 93,360 7.09 7.09 7.00 24,600 45,250 -0.3
11/10/2017
7.09
 96,980 7.14 7.14 7.02 41,280 30,010 0.2
10/10/2017
7.14
 177,000 7.14 7.14 7.02 82,090 700 1.2
09/10/2017
7.14
 91,310 7.12 7.14 6.97 55,000 0 0.8
06/10/2017
7.12
 60,010 7.14 7.14 7.04 6,000 0 0.1
05/10/2017
7.14
 41,320 7.14 7.19 6.95 200 0 0.0
04/10/2017
7.14
 28,890 7.14 7.17 6.95 0 0 0
03/10/2017
7.14
 319,970 7.19 7.19 6.95 72,100 225,350 -2.2
02/10/2017
7.19
 23,140 7.29 7.29 7.19 0 1,780 -0.0
29/09/2017
7.29
 58,430 7.29 7.29 7.17 34,880 0 0.5
28/09/2017
7.29
 82,970 7.26 7.34 7.22 55,840 0 0.8
27/09/2017
7.26
 53,720 7.34 7.36 7.24 47,120 0 0.7
26/09/2017
7.34
 223,220 7.19 7.36 7.19 18,670 1,000 0.3
25/09/2017
7.19
 98,470 7.09 7.29 7.12 77,760 24,360 0.8
22/09/2017
7.09
 298,160 7.14 7.19 7.04 108,860 215,640 -1.5
21/09/2017
7.14
 178,130 7.24 7.34 7.12 103,100 78,800 0.4
20/09/2017
7.24
 367,090 7.39 7.39 7.22 302,960 299,290 0.1
19/09/2017
7.39
 150,170 7.41 7.46 7.34 91,180 101,170 -0.2
18/09/2017
7.41
 257,670 7.44 7.51 7.41 176,680 83,000 1.4
15/09/2017
7.44
 307,510 7.41 7.46 7.34 269,090 185,000 1.3
14/09/2017
7.41
 384,210 7.41 7.44 7.29 256,600 223,000 0.5
13/09/2017
7.41
 525,550 7.22 7.41 7.14 444,110 400,000 0.7
12/09/2017
7.22
 431,260 7.07 7.29 7.14 349,240 180,000 2.5
11/09/2017
7.07
 120,350 7.29 7.29 7.07 51,220 50,340 0.0
08/09/2017
7.29
 200,510 7.29 7.29 7.12 123,300 126,350 -0.0
07/09/2017
7.29
 233,670 7.34 7.34 7.19 68,390 156,130 -1.3
06/09/2017
7.34
 88,890 7.34 7.53 7.26 33,490 33,000 0.0
05/09/2017
7.34
 799,800 7.12 7.61 7.09 1,077,010 770,000 4.6
01/09/2017
7.12
 165,640 7.12 7.19 7.09 106,900 70,000 0.5
31/08/2017
7.12
 711,830 7.14 7.14 7.02 861,560 550,000 4.5
30/08/2017
7.14
 356,210 6.90 7.14 6.87 81,700 0 1.2
29/08/2017
6.90
 112,040 6.85 6.90 6.80 105,110 0 1.5
28/08/2017
6.85
 78,820 6.90 6.95 6.85 54,910 0 0.8
25/08/2017
6.90
 132,890 6.78 6.90 6.80 126,400 0 1.8
24/08/2017
6.78
 163,130 6.87 6.95 6.78 100,400 35,920 0.9
23/08/2017
6.87
 213,860 6.87 7.04 6.82 79,430 70,010 0.1
22/08/2017
6.87
 153,690 6.90 6.90 6.85 121,140 0 1.7
21/08/2017
6.90
 19,410 6.90 6.95 6.85 11,650 0 0.2
18/08/2017
6.90
 104,960 6.90 6.90 6.82 80,120 0 1.1
17/08/2017
6.90
 170,960 6.90 6.95 6.78 127,800 84,000 0.6
16/08/2017
6.90
 218,870 6.85 6.90 6.75 199,200 111,800 1.2
15/08/2017
6.85
 206,610 6.85 6.87 6.80 136,780 40,500 1.3
14/08/2017
6.85
 291,930 6.73 6.87 6.73 194,100 91,460 1.4
11/08/2017
6.73
 461,160 6.92 6.95 6.73 246,100 70,940 2.4
10/08/2017
6.92
 199,830 6.95 6.95 6.85 94,200 0 1.3
09/08/2017
6.95
 445,990 7.07 7.07 6.80 197,400 125,370 1.0
08/08/2017
7.07
 308,740 7.09 7.09 7.04 157,500 99,230 0.8
07/08/2017
7.09
 219,620 7.09 7.17 7.00 96,700 125,690 -0.4
04/08/2017
7.09
 364,330 7.09 7.14 7.02 84,150 107,980 -0.3
03/08/2017
7.09
 141,880 7.09 7.09 7.02 26,160 20,000 0.1
02/08/2017
7.09
 182,410 7.04 7.19 6.90 103,350 20,000 1.2
01/08/2017
7.04
 648,430 7.24 7.24 7.04 419,500 354,200 0.9
31/07/2017
7.24
 622,620 7.29 7.29 7.02 436,040 320,000 1.7
28/07/2017
7.29
 847,170 7.31 7.31 7.00 338,150 376,000 -0.5
27/07/2017
7.31
 630,310 7.26 7.44 7.14 176,590 46,000 2.0
26/07/2017
7.26
 431,350 7.09 7.31 7.09 198,000 40,040 2.4
25/07/2017
7.09
 298,230 7.09 7.12 7.04 223,250 390 3.2
24/07/2017
7.09
 267,290 7.07 7.09 7.04 229,540 2,950 3.3
21/07/2017
7.07
 375,820 7.09 7.09 6.85 210,380 41,000 2.4
20/07/2017
7.09
 418,210 7.22 7.24 7.00 268,560 92,460 2.6
19/07/2017
7.22
 344,880 7.24 7.24 7.09 281,440 56,000 3.3
18/07/2017
7.24
 373,590 7.34 7.34 7.04 184,850 30,000 2.3
17/07/2017
7.34
 467,670 7.39 7.39 7.24 302,860 153,380 2.2
14/07/2017
7.39
 341,360 7.39 7.39 7.24 160,600 67,600 1.4
13/07/2017
7.39
 190,680 7.34 7.39 7.29 117,030 4,000 1.7

Chính sách bảo mật | Điều khoản sử dụng |