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

17.70
0.70
(4.12%)
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)
25/07/2018
7.20
 119,240 7.20 7.36 7.12 20,050 0 0.3
24/07/2018
7.20
 142,340 7.25 7.25 7.07 550,000 500,000 0.8
23/07/2018
7.25
 99,070 7.32 7.32 7.07 250,960 200,000 0.8
20/07/2018
7.32
 52,460 7.38 7.38 6.96 38,950 1,500 0.6
19/07/2018
7.38
 199,630 7.25 7.38 7.12 132,900 50,300 1.4
18/07/2018
7.25
 215,460 6.80 7.27 6.69 43,310 94,000 -0.8
17/07/2018
6.80
 46,860 6.80 6.85 6.72 0 10,100 -0.2
16/07/2018
6.80
 39,910 6.80 6.89 6.76 29,430 0 0.4
13/07/2018
6.80
 57,230 6.80 6.85 6.69 20,000 25,800 -0.1
12/07/2018
6.80
 70,480 6.80 6.83 6.63 29,300 20,000 0.1
11/07/2018
6.80
 305,490 6.56 6.80 6.45 272,600 0 4.1
10/07/2018
6.56
 98,530 6.49 6.76 6.54 49,250 0 0.7
09/07/2018
6.49
 71,680 6.45 6.56 6.43 55,360 6,920 0.7
06/07/2018
6.45
 256,030 6.45 6.58 6.18 109,800 68,920 0.6
05/07/2018
6.45
 217,110 6.45 6.45 6.18 163,270 4,630 2.3
04/07/2018
6.45
 268,200 6.40 6.45 6.00 99,410 12,410 1.2
03/07/2018
6.40
 209,670 6.63 6.67 6.32 78,160 49,680 0.4
02/07/2018
6.63
 175,560 6.78 6.78 6.47 349,300 303,490 0.7
29/06/2018
6.78
 64,200 6.76 6.85 6.67 44,800 3,300 0.6
28/06/2018
6.76
 136,310 6.94 6.94 6.72 19,090 72,790 -0.8
27/06/2018
6.94
 186,620 6.78 6.98 6.78 82,480 24,870 0.9
26/06/2018
6.78
 141,690 6.89 6.89 6.72 27,930 12,750 0.2
25/06/2018
6.89
 99,440 6.85 7.03 6.87 1,100 2,550 -0.0
22/06/2018
6.85
 77,230 6.89 6.94 6.85 10,730 2,400 0.1
21/06/2018
6.89
 130,680 6.98 7.00 6.83 83,140 13,940 1.1
20/06/2018
6.98
 149,020 6.89 6.98 6.80 65,800 39,190 0.4
19/06/2018
6.89
 718,810 7.23 7.23 6.74 314,810 305,000 0.2
18/06/2018
7.23
 495,360 7.32 7.32 7.07 241,590 182,000 0.9
15/06/2018
7.32
 370,880 7.16 7.32 7.12 116,600 267,700 -2.4
14/06/2018
7.16
 367,740 7.36 7.38 7.16 80,610 168,590 -1.4
13/06/2018
7.36
 278,950 7.27 7.40 7.23 187,160 250,000 -1.0
12/06/2018
7.27
 632,290 7.47 7.47 7.25 792,000 710,160 1.3
11/06/2018
7.47
 111,710 7.56 7.56 7.45 123,990 100,710 0.4
08/06/2018
7.56
 254,540 7.67 7.69 7.54 525,280 586,340 -1.0
07/06/2018
7.67
 467,430 7.65 7.81 7.63 189,440 375,970 -3.2
06/06/2018
7.65
 248,690 7.56 7.67 7.43 100 80,000 -1.4
05/06/2018
7.56
 469,390 7.29 7.65 7.29 160,720 351,650 -3.2
04/06/2018
7.29
 440,310 7.43 7.43 7.03 164,430 324,190 -2.6
01/06/2018
7.43
 636,790 7.56 7.56 7.12 171,350 174,550 -0.1
31/05/2018
7.56
 206,510 7.56 7.63 7.49 43,500 123,360 -1.3
30/05/2018
7.56
 94,120 7.56 7.56 7.43 34,780 21,670 0.2
29/05/2018
7.56
 785,060 7.61 7.78 7.45 710,950 804,710 -1.6
28/05/2018
7.61
 234,310 7.98 7.98 7.47 83,850 5,000 1.3
25/05/2018
7.98
 144,310 8.07 8.14 7.78 238,860 218,850 0.4
24/05/2018
8.07
 281,780 8.23 8.23 8.07 240,000 74,700 3.0
23/05/2018
8.23
 461,180 7.92 8.23 7.61 285,390 70,940 3.8
22/05/2018
7.92
 258,660 8.01 8.01 7.47 332,600 440,100 -1.9
21/05/2018
8.01
 93,870 8.14 8.14 7.98 45,000 69,890 -0.4
18/05/2018
8.14
 177,890 8.18 8.27 8.01 42,250 84,140 -0.8
17/05/2018
8.18
 178,290 8.21 8.29 8.12 20,620 49,010 -0.5
16/05/2018
8.21
 266,240 8.01 8.25 8.09 368,290 264,130 1.9
15/05/2018
8.01
 180,230 7.83 8.09 7.83 24,750 0 0.4
14/05/2018
7.83
 156,760 7.92 8.01 7.69 53,570 53,820 -0.0
11/05/2018
7.92
 336,340 8.03 8.14 7.78 192,830 304,780 -2.0
10/05/2018
8.03
 202,040 8.14 8.25 8.01 17,970 72,610 -1.0
09/05/2018
8.14
 415,250 8.05 8.27 8.05 151,160 281,420 -2.4
08/05/2018
8.05
 190,610 8.05 8.18 7.98 26,820 87,800 -1.1
07/05/2018
8.05
 196,060 8.01 8.23 7.92 4,850 81,210 -1.4
04/05/2018
8.01
 618,880 8.41 8.41 8.01 185,940 447,780 -4.7
03/05/2018
8.41
 694,640 8.58 8.72 7.98 340,100 248,620 1.8
02/05/2018
8.58
 216,640 8.89 8.89 8.43 134,160 86,500 0.9
27/04/2018
8.89
 173,660 8.78 8.89 8.61 125,850 3,350 2.4
26/04/2018
8.78
 222,130 8.94 8.94 8.54 116,380 73,770 0.8
24/04/2018
8.94
 202,080 8.81 8.94 8.67 141,240 18,890 2.4
23/04/2018
8.81
 223,670 9.07 9.12 8.76 114,230 8,240 2.1
20/04/2018
9.07
 165,990 9.01 9.07 8.98 64,940 25,630 0.8
19/04/2018
9.01
 660,930 8.87 9.03 8.76 1,554,610 1,216,560 6.8
18/04/2018
8.87
 123,150 8.94 9.05 8.76 61,870 62,530 -0.0
17/04/2018
8.94
 331,220 8.89 8.98 8.72 290,170 187,820 2.0
16/04/2018
8.89
 252,000 8.98 8.98 8.63 132,170 147,470 -0.3
13/04/2018
8.98
 364,380 9.12 9.16 8.67 252,810 66,290 3.8
12/04/2018
9.12
 913,240 8.94 9.12 8.49 635,650 734,350 -1.8
11/04/2018
8.94
 903,070 8.89 9.07 8.43 427,390 234,500 3.7
10/04/2018
8.89
 722,850 9.30 9.30 8.89 186,490 376,760 -3.8
09/04/2018
9.30
 726,480 9.38 9.47 9.12 444,400 351,270 2.0
06/04/2018
9.38
 935,250 9.61 9.61 9.30 435,210 437,890 0.0
05/04/2018
9.61
 546,340 9.52 9.70 9.50 311,540 391,070 -1.7
04/04/2018
9.52
 620,080 9.52 9.74 9.25 142,510 142,310 -0.0
03/04/2018
9.52
 2,692,150 9.25 9.87 9.18 1,141,230 1,002,630 3.0
02/04/2018
9.25
 641,630 9.16 9.25 9.07 344,690 107,700 4.9
30/03/2018
9.16
 451,800 9.12 9.21 8.98 288,970 141,550 3.0
29/03/2018
9.12
 949,330 8.89 9.25 8.92 368,890 365,410 0.1
28/03/2018
8.89
 345,530 8.89 9.12 8.69 186,780 264,910 -1.5
27/03/2018
8.89
 785,200 9.03 9.03 8.67 676,341 692,271 -0.3
26/03/2018
9.03
 1,712,670 9.12 9.52 8.98 676,800 702,250 -0.5
23/03/2018
9.12
 670,780 9.12 9.12 8.67 399,850 306,740 1.9
22/03/2018
9.12
 633,230 9.07 9.30 9.03 348,420 345,610 0.1
21/03/2018
9.07
 724,700 8.89 9.30 8.85 268,850 222,500 0.9
20/03/2018
8.89
 388,420 8.89 8.89 8.81 235,580 75,420 3.2
19/03/2018
8.89
 729,280 8.78 9.07 8.81 343,240 32,580 6.2
16/03/2018
8.78
 940,640 8.96 9.16 8.72 342,530 160,180 3.7
15/03/2018
8.96
 2,058,310 8.41 8.98 8.32 1,267,520 444,820 16.3
14/03/2018
8.41
 891,020 8.41 8.43 8.27 826,020 453,500 7.0
13/03/2018
8.41
 662,810 8.29 8.41 8.09 470,370 316,650 2.9
12/03/2018
8.29
 339,600 8.36 8.38 8.16 145,170 130,000 0.3
09/03/2018
8.36
 694,180 8.36 8.49 8.16 411,420 427,000 -0.3
08/03/2018
8.36
 308,980 8.43 8.49 8.32 191,610 170,000 0.4
07/03/2018
8.43
 1,244,360 8.27 8.52 8.23 944,450 362,560 11.0
06/03/2018
8.27
 1,143,770 8.16 8.52 8.03 672,600 135,900 10.0
05/03/2018
8.16
 382,320 8.05 8.18 7.94 253,210 44,920 3.8

Chính sách bảo mật | Điều khoản sử dụng |