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

19.85
0.20
(1.02%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |