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)
17/02/2017
6.07
 426,760 6.00 6.07 5.96 157,050 0 2.1
16/02/2017
6.00
 684,830 6.12 6.16 5.98 129,010 0 1.7
15/02/2017
6.12
 674,620 6.03 6.12 5.96 60,370 13,000 0.6
14/02/2017
6.03
 812,680 6.10 6.10 5.91 31,120 3,500 0.4
13/02/2017
6.10
 1,130,150 5.87 6.10 5.87 162,320 475,330 -4.1
10/02/2017
5.87
 487,130 5.91 5.94 5.87 32,000 119,260 -1.1
09/02/2017
5.91
 764,890 5.73 5.91 5.73 116,000 42,780 0.9
08/02/2017
5.73
 661,840 5.69 5.82 5.69 920 278,500 -3.5
07/02/2017
5.69
 541,450 5.66 5.69 5.62 125,500 52,000 0.9
06/02/2017
5.66
 755,880 5.69 5.73 5.64 38,200 450,020 -5.1
03/02/2017
5.69
 427,910 5.64 5.69 5.55 89,750 117,160 -0.3
02/02/2017
5.64
 451,030 5.50 5.69 5.50 96,000 38,660 0.7
25/01/2017
5.50
 149,460 5.50 5.53 5.44 15,000 24,800 -0.1
24/01/2017
5.50
 215,180 5.39 5.53 5.37 42,000 11,800 0.4
23/01/2017
5.39
 175,740 5.41 5.46 5.39 20,000 23,600 -0.0
20/01/2017
5.41
 123,540 5.39 5.46 5.39 21,000 11,840 0.1
19/01/2017
5.39
 169,140 5.48 5.48 5.39 40,000 64,330 -0.3
18/01/2017
5.48
 205,860 5.50 5.50 5.41 78,000 4,240 0.9
17/01/2017
5.50
 259,800 5.48 5.50 5.44 143,000 10,700 1.6
16/01/2017
5.48
 379,140 5.46 5.50 5.41 284,100 19,770 3.2
13/01/2017
5.46
 321,070 5.46 5.50 5.39 21,400 5,350 0.2
12/01/2017
5.46
 208,740 5.37 5.46 5.37 112,500 6,150 1.3
11/01/2017
5.37
 300,330 5.34 5.44 5.30 68,940 26,650 0.5
10/01/2017
5.34
 250,490 5.41 5.46 5.34 74,860 49,710 0.3
09/01/2017
5.41
 194,080 5.39 5.46 5.37 101,520 5,000 1.2
06/01/2017
5.39
 255,850 5.41 5.50 5.39 0 0 0
05/01/2017
5.41
 133,330 5.46 5.53 5.41 3,700 0 0.0
04/01/2017
5.46
 276,790 5.50 5.57 5.37 119,340 0 1.4
03/01/2017
5.50
 404,180 5.28 5.50 5.28 84,310 31,950 0.6
30/12/2016
5.28
 136,720 5.37 5.37 5.28 28,500 38,000 -0.1
29/12/2016
5.37
 141,130 5.37 5.39 5.30 67,500 0 0.8
28/12/2016
5.37
 189,770 5.37 5.37 5.30 98,000 75,220 0.3
27/12/2016
5.37
 160,130 5.39 5.39 5.30 98,700 67,000 0.4
26/12/2016
5.39
 364,210 5.41 5.41 5.28 126,540 166,090 -0.5
23/12/2016
5.41
 199,990 5.41 5.41 5.34 92,000 97,210 -0.1
22/12/2016
5.41
 226,230 5.46 5.46 5.34 33,000 119,470 -1.0
21/12/2016
5.46
 296,970 5.44 5.46 5.34 98,000 81,120 0.2
20/12/2016
5.44
 388,960 5.46 5.46 5.34 61,120 51,130 0.1
19/12/2016
5.46
 266,070 5.39 5.60 5.39 4,000 0 0.0
16/12/2016
5.39
 401,950 5.12 5.39 5.12 283,590 0 3.3
15/12/2016
5.12
 490,930 5.23 5.23 5.09 76,000 48,630 0.3
14/12/2016
5.23
 428,740 5.23 5.28 5.19 9,290 48,640 -0.5
13/12/2016
5.23
 376,930 5.34 5.39 5.23 73,000 76,610 -0.0
12/12/2016
5.34
 236,330 5.41 5.48 5.32 0 99,480 -1.2
09/12/2016
5.41
 306,900 5.44 5.46 5.30 99,000 161,480 -0.7
08/12/2016
5.44
 609,120 5.46 5.46 5.34 244,000 328,460 -1.0
07/12/2016
5.46
 389,680 5.46 5.46 5.37 248,000 54,740 2.3
06/12/2016
5.46
 596,380 5.50 5.50 5.37 189,670 204,740 -0.2
05/12/2016
5.50
 277,900 5.60 5.64 5.50 87,150 58,890 0.3
02/12/2016
5.60
 344,670 5.64 5.69 5.60 30,000 48,670 -0.2
01/12/2016
5.64
 1,056,850 5.48 5.82 5.64 122,540 146,740 -0.3
30/11/2016
5.48
 427,790 5.46 5.50 5.32 144,000 94,760 0.6
29/11/2016
5.46
 534,290 5.60 5.64 5.41 220,510 236,370 -0.2
28/11/2016
5.60
 376,280 5.60 5.60 5.46 161,000 48,580 1.4
25/11/2016
5.60
 645,070 5.60 5.60 5.46 89,480 262,000 -2.1
24/11/2016
5.60
 312,930 5.66 5.69 5.60 21,180 150,000 -1.6
23/11/2016
5.66
 274,330 5.78 5.80 5.66 105,000 317,670 -2.6
22/11/2016
5.78
 567,230 5.60 5.78 5.62 110,000 50,000 0.8
21/11/2016
5.60
 322,950 5.53 5.62 5.53 50,000 3,300 0.6
18/11/2016
5.53
 326,100 5.62 5.64 5.50 30,020 4,040 0.3
17/11/2016
5.62
 185,790 5.66 5.69 5.62 80,100 68,210 0.1
16/11/2016
5.66
 436,470 5.64 5.71 5.62 151,600 59,710 1.1
15/11/2016
5.64
 305,100 5.60 5.66 5.60 62,000 59,400 0.0
14/11/2016
5.60
 315,470 5.78 5.78 5.60 57,810 135,140 -1.0
11/11/2016
5.78
 236,250 5.69 5.80 5.66 118,430 48,600 0.9
10/11/2016
5.69
 763,330 5.60 5.85 5.64 252,670 250,000 0.0
09/11/2016
5.60
 903,690 5.60 5.60 5.34 287,700 23,190 3.2
08/11/2016
5.60
 485,460 5.69 5.69 5.60 161,640 190,310 -0.4
07/11/2016
5.69
 368,780 5.57 5.69 5.53 90,400 50,000 0.5
04/11/2016
5.57
 503,890 5.55 5.69 5.53 84,550 41,230 0.5
03/11/2016
5.55
 1,196,520 5.60 5.60 5.34 281,900 251,420 0.4
02/11/2016
5.60
 393,690 5.80 5.82 5.60 141,900 53,300 1.1
01/11/2016
5.80
 631,190 5.96 5.96 5.55 148,850 50,000 1.3
31/10/2016
5.96
 283,320 6.10 6.10 5.87 73,390 47,020 0.3
28/10/2016
6.10
 196,270 6.05 6.14 6.05 39,480 5,030 0.5
27/10/2016
6.05
 755,910 6.14 6.16 5.91 154,800 69,300 1.1
26/10/2016
6.14
 299,780 6.23 6.25 6.05 104,600 0 1.4
25/10/2016
6.23
 345,360 6.28 6.28 6.16 114,900 0 1.6
24/10/2016
6.28
 271,070 6.32 6.37 6.21 98,750 78,500 0.3
21/10/2016
6.32
 173,870 6.37 6.37 6.28 46,600 0 0.6
20/10/2016
6.37
 336,920 6.41 6.41 6.30 87,220 144,120 -0.8
19/10/2016
6.41
 484,770 6.28 6.41 6.28 185,520 0 2.6
18/10/2016
6.28
 459,820 6.28 6.32 6.23 255,600 115,010 1.9
17/10/2016
6.28
 339,850 6.39 6.39 6.28 150,270 0 2.1
14/10/2016
6.39
 551,800 6.44 6.44 6.32 340,240 27,280 4.4
13/10/2016
6.44
 626,950 6.32 6.44 6.19 244,310 0 3.4
12/10/2016
6.32
 580,830 6.35 6.35 6.23 184,100 6,600 2.5
11/10/2016
6.35
 929,010 6.41 6.46 6.19 73,200 15,000 0.8
10/10/2016
6.41
 261,220 6.50 6.50 6.39 155,000 3,600 2.1
07/10/2016
6.50
 567,520 6.39 6.53 6.39 195,980 2,000 2.8
06/10/2016
6.39
 609,130 6.35 6.50 6.32 54,000 7,000 0.7
05/10/2016
6.35
 786,900 6.37 6.50 6.30 178,150 206,660 -0.4
04/10/2016
6.37
 1,270,340 6.50 6.50 6.35 78,000 420 1.1
03/10/2016
6.50
 754,890 6.57 6.57 6.50 0 72,520 -1.0
30/09/2016
6.57
 1,381,350 6.66 6.66 6.53 25,650 77,000 -0.7
29/09/2016
6.66
 2,337,060 6.53 6.78 6.60 174,110 0 2.6
28/09/2016
6.53
 769,530 6.48 6.55 6.44 133,900 128,390 0.1
27/09/2016
6.48
 1,403,720 6.37 6.50 6.35 246,270 480,000 -3.3
26/09/2016
6.37
 1,576,630 6.55 6.55 6.30 112,220 259,600 -2.1
23/09/2016
6.55
 700,400 6.57 6.62 6.48 237,800 0 3.4

Chính sách bảo mật | Điều khoản sử dụng |