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)
04/05/2016
4.48
 1,619,190 4.48 4.52 4.40 323,200 0 3.7
29/04/2016
4.48
 2,855,790 4.32 4.56 4.32 819,540 0 9.3
28/04/2016
4.32
 973,440 4.36 4.44 4.32 599,400 1,000 6.6
27/04/2016
4.36
 2,054,220 4.36 4.48 4.28 445,200 0 4.9
26/04/2016
4.36
 2,667,620 4.21 4.36 4.17 842,900 6,150 9.1
25/04/2016
4.21
 841,650 4.25 4.28 4.17 106,900 0 1.1
22/04/2016
4.25
 1,087,740 4.17 4.25 4.17 203,000 0 2.2
21/04/2016
4.17
 1,534,560 4.13 4.25 4.13 801,000 0 8.5
20/04/2016
4.13
 1,335,440 4.09 4.21 4.09 536,790 0 5.7
19/04/2016
4.09
 951,010 4.17 4.17 4.05 178,200 10,000 1.8
15/04/2016
4.17
 885,300 4.21 4.25 4.17 120,000 0 1.3
14/04/2016
4.21
 743,490 4.21 4.25 4.17 245,210 0 2.6
13/04/2016
4.21
 1,702,020 4.21 4.32 4.21 5,000 9,490 -0.0
12/04/2016
4.21
 3,735,170 4.13 4.32 4.09 94,000 3,520 1.0
11/04/2016
4.13
 1,431,620 4.05 4.17 4.05 189,700 0 2.0
08/04/2016
4.05
 807,540 4.09 4.09 4.01 131,700 0 1.4
07/04/2016
4.09
 901,270 4.09 4.17 4.05 199,800 0 2.1
06/04/2016
4.09
 711,000 4.05 4.13 4.01 214,400 5,830 2.2
05/04/2016
4.05
 660,540 3.97 4.05 3.93 8,000 40,000 -0.3
04/04/2016
3.97
 1,114,770 4.01 4.05 3.93 20,000 156,400 -1.4
01/04/2016
4.01
 820,940 4.05 4.09 4.01 45,900 0 0.5
31/03/2016
4.05
 1,932,110 4.13 4.13 4.05 214,100 25,170 2.0
30/03/2016
4.13
 1,427,030 4.09 4.17 4.05 15,900 78,350 -0.7
29/03/2016
4.09
 1,301,130 4.21 4.21 4.09 1,240 0 0.0
28/03/2016
4.21
 1,303,930 4.13 4.25 4.09 201,000 0 2.1
25/03/2016
4.13
 949,800 4.09 4.13 4.05 0 6,130 -0.1
24/03/2016
4.09
 864,960 4.17 4.21 4.09 18,000 0 0.2
23/03/2016
4.17
 735,400 4.13 4.21 4.13 106,600 0 1.1
22/03/2016
4.13
 1,040,520 4.13 4.17 4.05 113,000 0 1.2
21/03/2016
4.13
 943,630 4.25 4.25 4.13 75,700 90,000 -0.1
18/03/2016
4.25
 819,600 4.28 4.32 4.21 768,870 713,320 0.6
17/03/2016
4.28
 1,673,410 4.21 4.36 4.28 9,200 100 0.1
16/03/2016
4.21
 1,359,130 4.17 4.25 4.17 0 0 0
15/03/2016
4.17
 1,077,470 4.28 4.28 4.13 0 5,000 -0.1
14/03/2016
4.28
 3,526,530 4.09 4.36 4.09 69,970 52,000 0.2
11/03/2016
4.09
 1,934,050 4.05 4.17 4.05 6,500 200,390 -2.0
10/03/2016
4.05
 1,596,780 4.01 4.13 4.05 3,900 158,170 -1.6
09/03/2016
4.01
 487,470 4.09 4.09 4.01 0 52,220 -0.5
08/03/2016
4.09
 1,405,690 4.09 4.21 4.05 4,900 56,410 -0.5
07/03/2016
4.09
 2,490,550 4.01 4.25 4.05 67,200 3,800 0.7
04/03/2016
4.01
 884,030 4.01 4.05 3.97 100,400 0 1.0
03/03/2016
4.01
 739,850 4.05 4.09 4.01 46,400 0 0.5
02/03/2016
4.05
 1,227,260 4.01 4.09 3.97 25,200 0 0.3
01/03/2016
4.01
 998,870 3.97 4.05 3.93 0 0 0
29/02/2016
3.97
 562,020 3.97 4.01 3.93 0 0 0
26/02/2016
3.97
 338,490 3.97 4.01 3.93 0 300 -0.0
25/02/2016
3.97
 1,577,220 3.97 4.13 3.89 0 36,300 -0.4
24/02/2016
3.97
 1,071,840 3.93 3.97 3.85 88,000 0 0.9
23/02/2016
3.93
 1,631,720 4.05 4.09 3.89 0 0 0
22/02/2016
4.05
 2,773,370 3.85 4.09 3.85 49,000 151,140 -1.0
19/02/2016
3.85
 629,630 3.89 3.93 3.85 90,000 147,910 -0.6
18/02/2016
3.89
 1,277,270 3.77 3.93 3.81 10,730 4,000 0.1
17/02/2016
3.77
 841,690 3.85 3.85 3.77 73,000 371,900 -2.9
16/02/2016
3.85
 633,400 3.77 3.89 3.77 100,000 0 1.0
15/02/2016
3.77
 463,330 3.85 3.85 3.73 2,300 126,070 -1.2
05/02/2016
3.85
 248,600 3.77 3.85 3.77 95,000 0 0.9
04/02/2016
3.77
 469,560 3.73 3.85 3.77 95,000 0 0.9
03/02/2016
3.73
 1,524,570 3.81 3.81 3.62 95,000 338,630 -2.3
02/02/2016
3.81
 784,560 3.93 3.93 3.77 2,500 0 0.0
01/02/2016
3.93
 869,790 4.01 4.05 3.89 0 0 0
29/01/2016
4.01
 1,954,940 3.81 4.05 3.89 190,000 120,000 0.7
28/01/2016
3.81
 1,727,250 3.81 3.97 3.81 28,100 0 0.3
27/01/2016
3.81
 1,668,210 3.66 3.89 3.70 10,730 0 0.1
26/01/2016
3.66
 1,019,640 3.77 3.81 3.62 36,000 115,530 -0.7
25/01/2016
3.77
 948,690 3.54 3.77 3.66 29,000 120,600 -0.9
22/01/2016
3.54
 1,981,730 3.34 3.54 3.34 380,310 730,370 -3.0
21/01/2016
3.34
 727,970 3.42 3.46 3.34 141,000 251,000 -1.0
20/01/2016
3.42
 1,059,580 3.58 3.58 3.42 29,000 206,280 -1.6
19/01/2016
3.58
 811,030 3.46 3.58 3.46 400 63,890 -0.6
18/01/2016
3.46
 1,784,240 3.70 3.70 3.46 0 162,720 -1.4
15/01/2016
3.70
 757,240 3.81 3.85 3.66 3,840 243,910 -2.3
14/01/2016
3.81
 492,110 3.85 3.85 3.77 2,600 68,950 -0.6
13/01/2016
3.85
 739,140 3.89 4.01 3.85 0 0 0
12/01/2016
3.89
 666,770 3.81 3.89 3.77 0 8,590 -0.1
11/01/2016
3.81
 459,820 3.89 3.89 3.81 50,400 0 0.5
08/01/2016
3.89
 523,200 3.93 3.93 3.85 77,450 10,730 0.7
07/01/2016
3.93
 1,177,290 4.09 4.09 3.89 115,870 0 1.2
06/01/2016
4.09
 982,820 3.97 4.13 3.93 134,980 0 1.4
05/01/2016
3.97
 696,520 3.97 4.01 3.93 0 0 0
04/01/2016
3.97
 970,490 4.01 4.09 3.89 0 0 0
31/12/2015
4.01
 855,170 4.13 4.21 4.01 0 0 0
30/12/2015
4.13
 1,031,370 4.13 4.25 4.09 0 0 0
29/12/2015
4.13
 2,533,950 3.89 4.13 3.85 222,500 0 2.3
28/12/2015
3.89
 1,011,950 3.93 4.01 3.89 96,760 80,000 0.2
25/12/2015
3.93
 2,206,000 3.73 3.93 3.70 32,860 0 0.3
24/12/2015
3.73
 509,730 3.70 3.77 3.66 1,500 200,000 -1.9
23/12/2015
3.70
 1,085,840 3.77 3.77 3.70 306,640 241,140 0.6
22/12/2015
3.77
 878,690 3.73 3.85 3.70 259,900 0 2.5
21/12/2015
3.73
 2,058,020 3.54 3.73 3.54 476,120 1,046,280 -5.1
18/12/2015
3.54
 3,395,490 3.77 3.77 3.54 450,810 3,254,100 -25.5
17/12/2015
3.77
 377,190 3.73 3.77 3.73 70,000 40,000 0.3
16/12/2015
3.73
 480,360 3.77 3.81 3.73 0 93,400 -0.9
15/12/2015
3.77
 677,970 3.66 3.81 3.70 0 135,000 -1.3
14/12/2015
3.66
 570,860 3.81 3.81 3.66 0 166,190 -1.6
11/12/2015
3.81
 405,000 3.81 3.89 3.77 0 189,950 -1.8
10/12/2015
3.81
 337,830 3.85 3.89 3.81 0 120,000 -1.2
09/12/2015
3.85
 711,950 3.97 4.01 3.85 10,000 571,580 -5.6
08/12/2015
3.97
 355,440 3.93 4.01 3.85 96,400 52,500 0.4
07/12/2015
3.93
 516,090 3.97 4.01 3.89 0 198,850 -2.0
04/12/2015
3.97
 473,440 3.97 4.05 3.93 100,000 0 1.0

Chính sách bảo mật | Điều khoản sử dụng |