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

19.70
0.05
(0.25%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |