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)
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
23/06/2016
5.11
 958,900 5.11 5.15 5.07 89,630 2,000 1.1
22/06/2016
5.11
 624,260 5.11 5.19 5.03 117,070 60,000 0.7
21/06/2016
5.11
 385,610 5.19 5.19 5.11 108,730 58,000 0.7
20/06/2016
5.19
 1,025,750 4.87 5.19 4.95 598,880 50,630 7.1
17/06/2016
4.87
 3,034,300 5.07 5.11 4.87 1,035,500 2,447,810 -17.3
16/06/2016
5.07
 1,017,910 5.11 5.15 4.95 655,280 87,000 7.4
15/06/2016
5.11
 1,042,750 5.07 5.15 4.99 645,260 249,820 5.1
14/06/2016
5.07
 1,000,460 5.11 5.11 5.03 524,330 240,000 3.7
13/06/2016
5.11
 1,600,930 5.15 5.15 5.07 1,163,100 60,410 14.3
10/06/2016
5.15
 1,124,480 5.15 5.19 5.11 560,650 0 7.3
09/06/2016
5.15
 792,150 5.19 5.23 5.15 92,690 5,000 1.2
08/06/2016
5.19
 1,535,470 5.11 5.27 5.11 560,190 278,000 3.7
07/06/2016
5.11
 1,427,630 5.07 5.23 5.07 548,210 449,000 1.3
06/06/2016
5.07
 598,030 5.07 5.11 4.99 191,180 0 2.5
03/06/2016
5.07
 836,760 5.19 5.19 5.07 47,310 100 0.6
02/06/2016
5.19
 1,102,700 5.07 5.19 5.03 570,450 30,000 7.0
01/06/2016
5.07
 992,010 5.11 5.23 5.03 257,110 50,000 2.7
31/05/2016
5.11
 2,683,180 4.87 5.11 4.87 1,119,360 0 14.3
30/05/2016
4.87
 1,222,310 4.80 4.91 4.76 841,710 0 10.4
27/05/2016
4.80
 481,440 4.80 4.84 4.76 158,770 0 1.9
26/05/2016
4.80
 820,520 4.87 4.87 4.76 100,000 10,000 1.1
25/05/2016
4.87
 1,009,770 4.84 4.91 4.76 275,430 0 3.4
24/05/2016
4.84
 1,293,870 4.64 4.87 4.64 517,710 61,390 5.5
23/05/2016
4.64
 690,770 4.68 4.72 4.60 165,710 5,000 1.9
20/05/2016
4.68
 778,180 4.68 4.76 4.64 0 60,280 -0.7
19/05/2016
4.68
 1,196,460 4.76 4.80 4.68 9,000 60,290 -0.6
18/05/2016
4.76
 1,956,290 4.80 4.84 4.64 749,700 2,300 9.0
17/05/2016
4.80
 3,487,530 4.56 4.80 4.56 1,347,830 5,200 16.1
16/05/2016
4.56
 1,391,800 4.48 4.60 4.48 425,950 0 4.9
13/05/2016
4.48
 1,483,010 4.56 4.60 4.48 542,000 82,690 5.3
12/05/2016
4.56
 558,130 4.60 4.64 4.52 250,000 0 2.9
11/05/2016
4.60
 1,483,370 4.52 4.60 4.48 911,700 15,990 10.4
10/05/2016
4.52
 1,992,800 4.40 4.56 4.32 1,178,240 0 13.4
09/05/2016
4.40
 1,031,170 4.36 4.44 4.32 100,000 0 1.1
06/05/2016
4.36
 1,092,970 4.48 4.48 4.36 0 0 0
05/05/2016
4.48
 1,045,330 4.48 4.56 4.44 55,100 50,260 0.1

Chính sách bảo mật | Điều khoản sử dụng |