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

24.80
1.60
(6.90%)
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
(2026-02-23) 		2.15 10.21% 279,169,900 8,550,100 234.3
21.05
30.70
24.80
2 tháng
(2026-01-19) 		2.60 12.62% 383,357,400 9,991,000 263.0
19.85
30.70
24.80
3 tháng
(2025-12-18) 		4.90 26.78% 489,014,000 15,843,000 377.2
18.25
30.70
24.80
6 tháng
(2025-09-19) 		5 27.47% 700,097,700 20,921,500 470.0
16.60
30.70
24.80
12 tháng
(2025-03-24) 		4.26 22.50% 1,117,769,600 5,118,282 223.8
14.09
30.70
24.80
24 tháng
(2024-03-28) 		3.61 18.44% 1,757,974,100 2,508,877 155.2
14.09
30.70
24.80
36 tháng
(2023-04-03) 		8.92 62.49% 2,725,867,600 -15,242,314 -249.3
13.40
30.70
24.80
60 tháng
(2021-04-13) 		11.85 104.39% 4,482,262,400 5,593,466 46.2
9.77
30.70
24.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |