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

20.50
-0.50
(-2.38%)
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
(2025-12-29) 		1.60 8.44% 126,728,300 4,687,600 94.6
18.40
21.05
21
2 tháng
(2025-12-01) 		1.80 9.60% 188,937,100 5,029,200 102.2
17.40
21.05
21
3 tháng
(2025-10-30) 		3.10 17.77% 269,893,100 9,876,700 191.2
17.25
21.05
21
6 tháng
(2025-08-01) 		2.25 12.30% 518,019,300 9,072,924 182.2
16.60
21.05
21
12 tháng
(2025-02-03) 		1.27 6.59% 832,595,200 -5,518,411 -64.0
14.09
21.05
21
24 tháng
(2024-02-15) 		2.33 12.76% 1,543,461,500 -5,548,322 -64.2
14.09
24.21
21
36 tháng
(2023-02-13) 		8.09 64.94% 2,449,122,400 -23,837,982 -486.6
12.46
24.21
21
60 tháng
(2021-02-23) 		9.10 79.51% 4,276,830,000 -5,061,434 -226.9
9.77
24.21
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2016
6.57
 974,080 6.69 6.73 6.57 101,700 0 1.5
21/09/2016
6.69
 2,809,250 6.66 6.69 6.46 962,830 100 14.0
20/09/2016
6.66
 1,254,340 6.50 6.76 6.50 775,320 1,990 11.3
19/09/2016
6.50
 780,660 6.10 6.50 6.23 199,000 100 2.8
16/09/2016
6.10
 10,449,660 6.05 6.14 5.98 2,885,410 10,885,690 -106.9
15/09/2016
6.05
 1,289,730 6.19 6.23 6.05 300,200 857,760 -7.4
14/09/2016
6.19
 329,700 6.14 6.19 5.96 167,000 0 2.3
13/09/2016
6.14
 829,960 6.14 6.23 5.82 167,000 190,440 -0.3
12/09/2016
6.14
 864,150 6.60 6.60 6.14 142,160 226,020 -1.1
09/09/2016
6.60
 316,500 6.73 6.73 6.60 139,310 146,940 -0.1
08/09/2016
6.73
 627,640 6.60 6.73 6.55 455,350 200,480 3.7
07/09/2016
6.60
 686,940 6.50 6.60 6.50 502,270 241,270 3.8
06/09/2016
6.50
 247,690 6.50 6.60 6.46 77,280 27,700 0.7
05/09/2016
6.50
 610,140 6.64 6.69 6.50 215,940 253,710 -0.5
01/09/2016
6.64
 435,370 6.64 6.73 6.55 203,370 0 3.0
31/08/2016
6.64
 462,820 6.60 6.73 6.60 320,750 0 4.7
30/08/2016
6.60
 554,540 6.55 6.64 6.46 345,560 24,790 4.6
29/08/2016
6.55
 535,040 6.73 6.73 6.55 177,000 10,030 2.4
26/08/2016
6.73
 396,510 6.78 6.87 6.69 136,930 0 2.0
25/08/2016: Cổ tức tiền mặt tỉ lệ: 8%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
25/08/2016
6.78
 843,120 6.37 6.78 6.46 320,850 0 4.7
24/08/2016
6.37
 683,760 6.45 6.45 6.37 235,080 0 3.8
23/08/2016
6.45
 522,630 6.41 6.45 6.33 228,860 0 3.7
22/08/2016
6.41
 475,980 6.49 6.49 6.37 212,940 0 3.5
19/08/2016
6.49
 758,370 6.45 6.49 6.37 190,370 0 3.1
18/08/2016
6.45
 1,077,310 6.60 6.68 6.45 300,060 212,100 1.5
17/08/2016
6.60
 1,228,820 6.49 6.68 6.45 360,700 11,290 5.8
16/08/2016
6.49
 1,580,680 6.33 6.53 6.37 449,100 0 7.4
15/08/2016
6.33
 605,440 6.25 6.37 6.25 152,580 0 2.4
12/08/2016
6.25
 774,390 6.17 6.25 6.17 487,120 32,500 7.2
11/08/2016
6.17
 433,070 6.09 6.21 6.09 127,920 0 2.0
10/08/2016
6.09
 1,856,720 5.98 6.25 5.94 610,100 0 9.5
09/08/2016
5.98
 901,720 5.90 6.01 5.90 407,000 0 6.2
08/08/2016
5.90
 589,230 5.86 5.94 5.82 397,060 64,020 5.0
05/08/2016
5.86
 700,150 5.90 5.90 5.74 470,380 89,870 5.7
04/08/2016
5.90
 731,280 5.90 6.01 5.82 466,450 65,020 6.0
03/08/2016
5.90
 1,113,380 5.70 5.90 5.58 795,890 10,000 11.7
02/08/2016
5.70
 1,671,030 6.05 6.05 5.66 594,500 531,000 0.9
01/08/2016
6.05
 721,100 6.01 6.09 5.82 305,700 29,000 4.2
29/07/2016
6.01
 625,950 6.09 6.09 6.01 219,540 0 3.4
28/07/2016
6.09
 840,040 5.98 6.13 5.90 629,160 0 9.6
27/07/2016
5.98
 901,560 5.98 6.05 5.94 515,580 0 7.9
26/07/2016
5.98
 1,428,410 5.74 5.98 5.66 575,500 0 8.5
25/07/2016
5.74
 710,550 5.66 5.74 5.54 600,000 0 8.7
22/07/2016
5.66
 1,278,630 5.70 5.70 5.46 452,060 5,000 6.4
21/07/2016
5.70
 678,970 5.66 5.74 5.58 340,000 22,500 4.6
20/07/2016
5.66
 682,560 5.74 5.74 5.58 340,000 0 4.9
19/07/2016
5.74
 1,463,760 5.70 5.74 5.62 917,950 150,000 11.1
18/07/2016
5.70
 844,550 5.58 5.70 5.58 185,430 3,000 2.6
15/07/2016
5.58
 1,061,890 5.58 5.62 5.46 522,400 101,000 5.9
14/07/2016
5.58
 582,490 5.66 5.70 5.54 362,180 100 5.2
13/07/2016
5.66
 735,400 5.70 5.86 5.62 234,460 100,000 2.0
12/07/2016
5.70
 885,180 5.50 5.70 5.46 310,930 0 4.4
11/07/2016
5.50
 973,150 5.78 5.78 5.50 56,650 0 0.8
08/07/2016
5.78
 1,486,110 5.86 5.86 5.70 303,000 0 4.5
07/07/2016
5.86
 1,983,830 5.58 5.90 5.74 220,380 6,270 3.2
06/07/2016
5.58
 1,200,890 5.42 5.70 5.31 200 5,000 -0.1
05/07/2016
5.42
 1,916,770 5.50 5.58 5.42 300,300 10,000 4.0
04/07/2016
5.50
 1,280,700 5.58 5.62 5.50 100 2,200 -0.0
01/07/2016
5.58
 1,723,080 5.42 5.62 5.42 423,300 20,000 5.7
30/06/2016
5.42
 1,168,690 5.42 5.70 5.42 7,140 5,000 0.0
29/06/2016
5.42
 2,509,280 5.07 5.42 5.07 662,130 0 8.8
28/06/2016
5.07
 732,280 5.07 5.11 4.99 152,400 0 2.0
27/06/2016
5.07
 719,970 5.07 5.11 4.91 12,560 0 0.2
24/06/2016
5.07
 1,634,090 5.11 5.15 4.76 444,900 17,000 5.5

Chính sách bảo mật | Điều khoản sử dụng |