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

18.15
1.15
(6.76%)
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)
03/10/2017
6.49
 319,970 6.54 6.54 6.32 72,100 225,350 -2.2
02/10/2017
6.54
 23,140 6.63 6.63 6.54 0 1,780 -0.0
29/09/2017
6.63
 58,430 6.63 6.63 6.52 34,880 0 0.5
28/09/2017
6.63
 82,970 6.60 6.67 6.56 55,840 0 0.8
27/09/2017
6.60
 53,720 6.67 6.69 6.58 47,120 0 0.7
26/09/2017
6.67
 223,220 6.54 6.69 6.54 18,670 1,000 0.3
25/09/2017
6.54
 98,470 6.45 6.63 6.47 77,760 24,360 0.8
22/09/2017
6.45
 298,160 6.49 6.54 6.40 108,860 215,640 -1.5
21/09/2017
6.49
 178,130 6.58 6.67 6.47 103,100 78,800 0.4
20/09/2017
6.58
 367,090 6.72 6.72 6.56 302,960 299,290 0.1
19/09/2017
6.72
 150,170 6.74 6.78 6.67 91,180 101,170 -0.2
18/09/2017
6.74
 257,670 6.76 6.83 6.74 176,680 83,000 1.4
15/09/2017
6.76
 307,510 6.74 6.78 6.67 269,090 185,000 1.3
14/09/2017
6.74
 384,210 6.74 6.76 6.63 256,600 223,000 0.5
13/09/2017
6.74
 525,550 6.56 6.74 6.49 444,110 400,000 0.7
12/09/2017
6.56
 431,260 6.43 6.63 6.49 349,240 180,000 2.5
11/09/2017
6.43
 120,350 6.63 6.63 6.43 51,220 50,340 0.0
08/09/2017
6.63
 200,510 6.63 6.63 6.47 123,300 126,350 -0.0
07/09/2017
6.63
 233,670 6.67 6.67 6.54 68,390 156,130 -1.3
06/09/2017
6.67
 88,890 6.67 6.85 6.60 33,490 33,000 0.0
05/09/2017
6.67
 799,800 6.47 6.92 6.45 1,077,010 770,000 4.6
01/09/2017
6.47
 165,640 6.47 6.54 6.45 106,900 70,000 0.5
31/08/2017
6.47
 711,830 6.49 6.49 6.38 861,560 550,000 4.5
30/08/2017
6.49
 356,210 6.27 6.49 6.25 81,700 0 1.2
29/08/2017
6.27
 112,040 6.23 6.27 6.18 105,110 0 1.5
28/08/2017
6.23
 78,820 6.27 6.32 6.23 54,910 0 0.8
25/08/2017
6.27
 132,890 6.16 6.27 6.18 126,400 0 1.8
24/08/2017
6.16
 163,130 6.25 6.32 6.16 100,400 35,920 0.9
23/08/2017
6.25
 213,860 6.25 6.40 6.20 79,430 70,010 0.1
22/08/2017
6.25
 153,690 6.27 6.27 6.23 121,140 0 1.7
21/08/2017
6.27
 19,410 6.27 6.32 6.23 11,650 0 0.2
18/08/2017
6.27
 104,960 6.27 6.27 6.20 80,120 0 1.1
17/08/2017
6.27
 170,960 6.27 6.32 6.16 127,800 84,000 0.6
16/08/2017
6.27
 218,870 6.23 6.27 6.14 199,200 111,800 1.2
15/08/2017
6.23
 206,610 6.23 6.25 6.18 136,780 40,500 1.3
14/08/2017
6.23
 291,930 6.12 6.25 6.12 194,100 91,460 1.4
11/08/2017
6.12
 461,160 6.29 6.32 6.12 246,100 70,940 2.4
10/08/2017
6.29
 199,830 6.32 6.32 6.23 94,200 0 1.3
09/08/2017
6.32
 445,990 6.43 6.43 6.18 197,400 125,370 1.0
08/08/2017
6.43
 308,740 6.45 6.45 6.40 157,500 99,230 0.8
07/08/2017
6.45
 219,620 6.45 6.52 6.36 96,700 125,690 -0.4
04/08/2017
6.45
 364,330 6.45 6.49 6.38 84,150 107,980 -0.3
03/08/2017
6.45
 141,880 6.45 6.45 6.38 26,160 20,000 0.1
02/08/2017
6.45
 182,410 6.40 6.54 6.27 103,350 20,000 1.2
01/08/2017
6.40
 648,430 6.58 6.58 6.40 419,500 354,200 0.9
31/07/2017
6.58
 622,620 6.63 6.63 6.38 436,040 320,000 1.7
28/07/2017
6.63
 847,170 6.65 6.65 6.36 338,150 376,000 -0.5
27/07/2017
6.65
 630,310 6.60 6.76 6.49 176,590 46,000 2.0
26/07/2017
6.60
 431,350 6.45 6.65 6.45 198,000 40,040 2.4
25/07/2017
6.45
 298,230 6.45 6.47 6.40 223,250 390 3.2
24/07/2017
6.45
 267,290 6.43 6.45 6.40 229,540 2,950 3.3
21/07/2017
6.43
 375,820 6.45 6.45 6.23 210,380 41,000 2.4
20/07/2017
6.45
 418,210 6.56 6.58 6.36 268,560 92,460 2.6
19/07/2017
6.56
 344,880 6.58 6.58 6.45 281,440 56,000 3.3
18/07/2017
6.58
 373,590 6.67 6.67 6.40 184,850 30,000 2.3
17/07/2017
6.67
 467,670 6.72 6.72 6.58 302,860 153,380 2.2
14/07/2017
6.72
 341,360 6.72 6.72 6.58 160,600 67,600 1.4
13/07/2017
6.72
 190,680 6.67 6.72 6.63 117,030 4,000 1.7
12/07/2017
6.67
 403,260 6.67 6.74 6.49 132,680 21,470 1.7
11/07/2017
6.67
 654,020 6.40 6.67 6.32 318,840 10,430 4.5
10/07/2017
6.40
 241,050 6.47 6.49 6.29 116,620 14,420 1.5
07/07/2017
6.47
 285,620 6.45 6.49 6.40 151,690 21,500 1.9
06/07/2017
6.45
 297,880 6.49 6.54 6.32 122,450 10,000 1.6
05/07/2017
6.49
 310,720 6.47 6.49 6.40 140,570 0 2.0
04/07/2017
6.47
 312,760 6.52 6.54 6.38 138,000 200 2.0
03/07/2017
6.52
 614,490 6.65 6.67 6.45 165,310 21,000 2.1
30/06/2017
6.65
 324,020 6.60 6.65 6.56 187,750 0 2.8
29/06/2017
6.60
 413,690 6.63 6.67 6.54 312,980 156,470 2.3
28/06/2017
6.63
 1,104,130 6.56 6.67 6.52 446,610 21,160 6.3
27/06/2017
6.56
 1,649,000 6.52 6.60 6.45 715,900 131,620 8.6
26/06/2017
6.52
 854,390 6.43 6.60 6.32 420,600 13,750 6.0
23/06/2017
6.43
 255,820 6.38 6.45 6.27 135,530 42,170 1.3
22/06/2017
6.38
 492,570 6.29 6.45 6.23 54,480 30,000 0.4
21/06/2017
6.29
 828,190 6.23 6.29 6.09 503,150 6,620 6.9
20/06/2017
6.23
 429,500 6.23 6.23 6.09 344,800 3,000 4.8
19/06/2017
6.23
 468,470 6.23 6.25 6.14 95,200 1,030 1.3
16/06/2017
6.23
 375,910 6.20 6.23 6.09 534,010 511,100 0.3
15/06/2017
6.20
 1,177,900 6.12 6.25 6.00 815,850 612,030 2.8
14/06/2017
6.12
 1,288,030 5.94 6.12 5.92 523,000 42,400 6.5
13/06/2017
5.94
 578,590 5.89 5.94 5.83 302,800 0 4.0
12/06/2017
5.89
 489,970 5.85 5.89 5.83 325,620 0 4.3
09/06/2017
5.85
 279,800 5.87 5.89 5.83 184,140 0 2.4
08/06/2017
5.87
 680,910 5.80 5.89 5.74 208,770 25,260 2.4
07/06/2017
5.80
 443,680 5.85 5.85 5.74 201,930 39,890 2.1
06/06/2017
5.85
 857,960 5.74 5.89 5.69 640,000 166,000 6.2
05/06/2017
5.74
 318,720 5.89 5.89 5.71 143,580 61,000 1.1
02/06/2017
5.89
 383,620 5.96 5.96 5.76 144,200 79,290 0.9
01/06/2017
5.96
 474,050 5.96 6.00 5.83 172,680 0 2.3
31/05/2017
5.96
 776,180 5.85 6.09 5.76 520,320 5,000 6.9
30/05/2017: Cổ tức tiền mặt tỉ lệ: 10%
30/05/2017
5.85
 1,407,830 5.89 5.96 5.83 302,460 47,630 3.4
29/05/2017
5.89
 2,255,170 5.67 5.95 5.62 558,570 66,150 6.9
26/05/2017
5.67
 877,710 5.79 5.81 5.64 64,550 0 0.9
25/05/2017
5.79
 552,320 5.75 5.79 5.71 23,000 0 0.3
24/05/2017
5.75
 886,760 5.77 5.87 5.69 11,510 244,980 -3.2
23/05/2017
5.77
 2,442,100 5.48 5.85 5.54 243,800 0 3.4
22/05/2017
5.48
 890,300 5.38 5.50 5.40 222,060 40,000 2.4
19/05/2017
5.38
 674,520 5.42 5.44 5.38 10,000 134,050 -1.6
18/05/2017
5.42
 811,250 5.40 5.52 5.42 94,000 12,510 1.1
17/05/2017
5.40
 292,510 5.42 5.42 5.33 72,370 0 0.9
16/05/2017
5.42
 849,870 5.46 5.54 5.42 270,030 50,100 2.9

Chính sách bảo mật | Điều khoản sử dụng |