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)
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
25/05/2017
6.37
 552,320 6.32 6.37 6.28 23,000 0 0.3
24/05/2017
6.32
 886,760 6.35 6.46 6.25 11,510 244,980 -3.2
23/05/2017
6.35
 2,442,100 6.03 6.44 6.10 243,800 0 3.4
22/05/2017
6.03
 890,300 5.91 6.05 5.94 222,060 40,000 2.4
19/05/2017
5.91
 674,520 5.96 5.98 5.91 10,000 134,050 -1.6
18/05/2017
5.96
 811,250 5.94 6.07 5.96 94,000 12,510 1.1
17/05/2017
5.94
 292,510 5.96 5.96 5.87 72,370 0 0.9
16/05/2017
5.96
 849,870 6.00 6.10 5.96 270,030 50,100 2.9
15/05/2017
6.00
 810,380 5.96 6.03 5.91 270,250 200,000 0.9
12/05/2017
5.96
 986,140 5.85 6.00 5.82 114,000 120 1.5
11/05/2017
5.85
 408,460 5.85 5.87 5.80 249,500 0 3.2
10/05/2017
5.85
 509,470 5.85 5.87 5.78 286,100 104,700 2.3
09/05/2017
5.85
 780,350 5.69 5.87 5.73 234,660 30,000 2.6
08/05/2017
5.69
 522,640 5.78 5.78 5.69 200 11,000 -0.1
05/05/2017
5.78
 298,600 5.75 5.78 5.69 0 0 0
04/05/2017
5.75
 562,420 5.82 5.85 5.69 560 16,140 -0.2
03/05/2017
5.82
 387,440 5.78 5.85 5.75 0 4,900 -0.1
28/04/2017
5.78
 749,280 5.89 5.89 5.75 25,000 164,090 -1.8
27/04/2017
5.89
 325,750 5.82 5.94 5.85 101,270 7,000 1.2
26/04/2017
5.82
 326,250 5.82 5.87 5.82 33,500 77,950 -0.6
25/04/2017
5.82
 315,840 5.78 5.87 5.75 194,680 4,000 2.4
24/04/2017
5.78
 400,080 5.78 5.82 5.75 31,500 7,700 0.3
21/04/2017
5.78
 469,280 5.85 5.91 5.78 50 5,000 -0.1
20/04/2017
5.85
 271,870 5.96 5.96 5.85 10,000 0 0.1
19/04/2017
5.96
 175,430 6.00 6.00 5.91 0 22,180 -0.3
18/04/2017
6.00
 1,119,100 5.85 6.03 5.73 440,180 0 5.7
17/04/2017
5.85
 557,600 5.96 6.05 5.85 105,250 0 1.4
14/04/2017
5.96
 826,500 6.19 6.19 5.91 70,470 0 0.9
13/04/2017
6.19
 1,635,660 6.05 6.28 5.98 240,000 350 3.2
12/04/2017
6.05
 1,130,990 6.03 6.07 5.96 715,200 0 9.5
11/04/2017
6.03
 1,110,530 6.05 6.10 6.00 534,000 0 7.1
10/04/2017
6.05
 1,499,970 5.94 6.10 5.94 235,000 4,000 3.1
07/04/2017
5.94
 1,061,990 5.85 5.96 5.80 465,430 0 6.0
05/04/2017
5.85
 728,700 5.94 5.96 5.85 331,000 0 4.3
04/04/2017
5.94
 1,085,500 5.78 5.98 5.73 345,400 13,600 4.3
03/04/2017
5.78
 246,390 5.82 5.87 5.78 20,000 10,460 0.1
31/03/2017
5.82
 393,040 5.91 5.94 5.80 30,000 3,000 0.3
30/03/2017
5.91
 843,060 5.73 5.91 5.73 366,000 54,000 4.0
29/03/2017
5.73
 568,000 5.69 5.73 5.64 62,550 222,130 -2.0
28/03/2017
5.69
 375,910 5.75 5.78 5.69 20,030 31,840 -0.1
27/03/2017
5.75
 700,110 5.73 5.78 5.71 20,000 16,700 0.0
24/03/2017
5.73
 875,270 5.78 5.82 5.69 31,600 161,740 -1.6
23/03/2017
5.78
 570,580 5.82 5.82 5.75 28,000 11,000 0.2
22/03/2017
5.82
 1,132,230 5.87 5.87 5.75 45,500 10,000 0.5
21/03/2017
5.87
 875,690 5.94 5.96 5.85 207,500 130,000 1.0
20/03/2017
5.94
 942,710 5.91 6.10 5.91 87,000 0 1.1
17/03/2017
5.91
 4,782,370 6.03 6.07 5.91 1,226,510 4,265,760 -39.5
16/03/2017
6.03
 1,367,930 5.89 6.03 5.89 274,080 800,020 -6.9
15/03/2017
5.89
 277,160 5.85 5.89 5.80 83,680 0 1.1
14/03/2017
5.85
 271,390 5.82 5.89 5.75 162,420 51,000 1.4
13/03/2017
5.82
 458,060 5.78 5.82 5.69 47,100 217,100 -2.1
10/03/2017
5.78
 743,820 5.89 5.89 5.71 50,600 82,280 -0.4
09/03/2017
5.89
 302,890 5.91 5.91 5.85 29,100 0 0.4
08/03/2017
5.91
 490,160 5.89 6.00 5.85 15,200 76,200 -0.8
07/03/2017
5.89
 862,290 5.82 5.96 5.82 322,460 68,000 3.3
06/03/2017
5.82
 503,780 5.89 5.91 5.80 111,250 75,900 0.5
03/03/2017
5.89
 647,220 5.71 5.96 5.66 85,000 20,200 0.8
02/03/2017
5.71
 545,370 5.60 5.71 5.60 67,460 30,340 0.5
01/03/2017
5.60
 511,860 5.60 5.69 5.60 1,000 0 0.0
28/02/2017
5.60
 587,810 5.78 5.78 5.60 59,500 241,130 -2.3
27/02/2017
5.78
 624,680 5.87 5.87 5.69 67,350 73,000 -0.1
24/02/2017
5.87
 386,700 6.00 6.00 5.87 100,100 1,650 1.3
23/02/2017
6.00
 801,770 6.10 6.10 5.91 107,100 200,000 -1.2
22/02/2017
6.10
 800,020 6.05 6.14 6.03 183,200 39,260 1.9
21/02/2017
6.05
 668,250 6.10 6.16 6.05 68,400 10,000 0.8
20/02/2017
6.10
 554,150 6.07 6.12 6.00 70,500 10,000 0.8

Chính sách bảo mật | Điều khoản sử dụng |