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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |