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

19.65
-0.20
(-1.01%)
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
(2026-05-13) 		-3.75 -15.89% 110,295,300 812,160 0
19.65
25.30
19.65
2 tháng
(2026-04-13) 		-2.60 -11.58% 242,563,400 -1,029,802 0
19.65
25.30
19.65
3 tháng
(2026-03-16) 		-4.25 -17.63% 442,105,900 1,700,714 -16.8
19.65
25.30
19.65
6 tháng
(2025-12-15) 		2 11.20% 907,002,900 16,768,014 347.6
17.85
30.70
19.65
12 tháng
(2025-06-17) 		1.59 8.72% 1,385,335,700 11,162,098 280.2
16.60
30.70
19.65
24 tháng
(2024-06-24) 		-1.43 -6.74% 1,889,103,900 -914,551 -3.4
14.09
30.70
19.65
36 tháng
(2023-06-28) 		4.43 28.71% 2,968,885,500 -4,368,508 -73.2
14.09
30.70
19.65
60 tháng
(2021-07-08) 		7.82 64.98% 4,625,133,800 2,542,680 -57.1
9.77
30.70
19.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |