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)
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
12/07/2017
7.34
 403,260 7.34 7.41 7.14 132,680 21,470 1.7
11/07/2017
7.34
 654,020 7.04 7.34 6.95 318,840 10,430 4.5
10/07/2017
7.04
 241,050 7.12 7.14 6.92 116,620 14,420 1.5
07/07/2017
7.12
 285,620 7.09 7.14 7.04 151,690 21,500 1.9
06/07/2017
7.09
 297,880 7.14 7.19 6.95 122,450 10,000 1.6
05/07/2017
7.14
 310,720 7.12 7.14 7.04 140,570 0 2.0
04/07/2017
7.12
 312,760 7.17 7.19 7.02 138,000 200 2.0
03/07/2017
7.17
 614,490 7.31 7.34 7.09 165,310 21,000 2.1
30/06/2017
7.31
 324,020 7.26 7.31 7.22 187,750 0 2.8
29/06/2017
7.26
 413,690 7.29 7.34 7.19 312,980 156,470 2.3
28/06/2017
7.29
 1,104,130 7.22 7.34 7.17 446,610 21,160 6.3
27/06/2017
7.22
 1,649,000 7.17 7.26 7.09 715,900 131,620 8.6
26/06/2017
7.17
 854,390 7.07 7.26 6.95 420,600 13,750 6.0
23/06/2017
7.07
 255,820 7.02 7.09 6.90 135,530 42,170 1.3
22/06/2017
7.02
 492,570 6.92 7.09 6.85 54,480 30,000 0.4
21/06/2017
6.92
 828,190 6.85 6.92 6.70 503,150 6,620 6.9
20/06/2017
6.85
 429,500 6.85 6.85 6.70 344,800 3,000 4.8
19/06/2017
6.85
 468,470 6.85 6.87 6.75 95,200 1,030 1.3
16/06/2017
6.85
 375,910 6.82 6.85 6.70 534,010 511,100 0.3
15/06/2017
6.82
 1,177,900 6.73 6.87 6.60 815,850 612,030 2.8
14/06/2017
6.73
 1,288,030 6.53 6.73 6.51 523,000 42,400 6.5
13/06/2017
6.53
 578,590 6.48 6.53 6.41 302,800 0 4.0
12/06/2017
6.48
 489,970 6.43 6.48 6.41 325,620 0 4.3
09/06/2017
6.43
 279,800 6.46 6.48 6.41 184,140 0 2.4
08/06/2017
6.46
 680,910 6.38 6.48 6.31 208,770 25,260 2.4
07/06/2017
6.38
 443,680 6.43 6.43 6.31 201,930 39,890 2.1
06/06/2017
6.43
 857,960 6.31 6.48 6.26 640,000 166,000 6.2
05/06/2017
6.31
 318,720 6.48 6.48 6.29 143,580 61,000 1.1
02/06/2017
6.48
 383,620 6.56 6.56 6.34 144,200 79,290 0.9
01/06/2017
6.56
 474,050 6.56 6.60 6.41 172,680 0 2.3
31/05/2017
6.56
 776,180 6.43 6.70 6.34 520,320 5,000 6.9
30/05/2017: Cổ tức tiền mặt tỉ lệ: 10%
30/05/2017
6.43
 1,407,830 6.48 6.56 6.41 302,460 47,630 3.4
29/05/2017
6.48
 2,255,170 6.23 6.55 6.19 558,570 66,150 6.9
26/05/2017
6.23
 877,710 6.37 6.39 6.21 64,550 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |