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

19.65
0
(0%)
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
(2026-05-13) 		-3.75 -15.89% 110,295,300 812,160 0
19.65
25.30
19.65
2 tháng
(2026-04-13) 		-2.60 -11.58% 242,563,400 -1,029,802 0
19.65
25.30
19.65
3 tháng
(2026-03-16) 		-4.25 -17.63% 442,105,900 1,700,714 -16.8
19.65
25.30
19.65
6 tháng
(2025-12-15) 		2 11.20% 907,002,900 16,768,014 347.6
17.85
30.70
19.65
12 tháng
(2025-06-17) 		1.59 8.72% 1,385,335,700 11,162,098 280.2
16.60
30.70
19.65
24 tháng
(2024-06-24) 		-1.43 -6.74% 1,889,103,900 -914,551 -3.4
14.09
30.70
19.65
36 tháng
(2023-06-28) 		4.43 28.71% 2,968,885,500 -4,368,508 -73.2
14.09
30.70
19.65
60 tháng
(2021-07-08) 		7.82 64.98% 4,625,133,800 2,542,680 -57.1
9.77
30.70
19.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |