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

24.80
1.60
(6.90%)
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
(2026-02-23) 		2.15 10.21% 279,169,900 8,550,100 234.3
21.05
30.70
24.80
2 tháng
(2026-01-19) 		2.60 12.62% 383,357,400 9,991,000 263.0
19.85
30.70
24.80
3 tháng
(2025-12-18) 		4.90 26.78% 489,014,000 15,843,000 377.2
18.25
30.70
24.80
6 tháng
(2025-09-19) 		5 27.47% 700,097,700 20,921,500 470.0
16.60
30.70
24.80
12 tháng
(2025-03-24) 		4.26 22.50% 1,117,769,600 5,118,282 223.8
14.09
30.70
24.80
24 tháng
(2024-03-28) 		3.61 18.44% 1,757,974,100 2,508,877 155.2
14.09
30.70
24.80
36 tháng
(2023-04-03) 		8.92 62.49% 2,725,867,600 -15,242,314 -249.3
13.40
30.70
24.80
60 tháng
(2021-04-13) 		11.85 104.39% 4,482,262,400 5,593,466 46.2
9.77
30.70
24.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/12/2015
3.97
 398,290 4.01 4.05 3.97 0 88,740 -0.9
02/12/2015
4.01
 438,750 4.01 4.09 4.01 0 59,140 -0.6
01/12/2015
4.01
 450,220 4.05 4.09 4.01 0 88,770 -0.9
30/11/2015
4.05
 684,900 4.17 4.17 4.05 10,000 30,000 -0.2
27/11/2015
4.17
 404,420 4.21 4.28 4.17 4,000 88,830 -0.9
26/11/2015
4.21
 854,700 4.21 4.32 4.21 5,000 30,000 -0.3
25/11/2015
4.21
 659,070 4.21 4.25 4.17 30,000 102,180 -0.8
24/11/2015
4.21
 474,340 4.21 4.28 4.17 100 19,100 -0.2
23/11/2015
4.21
 873,660 4.21 4.28 4.21 41,100 0 0.4
20/11/2015
4.21
 1,296,920 4.17 4.25 4.13 15,000 0 0.2
19/11/2015
4.17
 283,640 4.21 4.25 4.17 0 13,650 -0.1
18/11/2015
4.21
 440,210 4.25 4.28 4.21 83,360 65,950 0.2
17/11/2015
4.25
 605,100 4.21 4.32 4.25 10,000 58,860 -0.5
16/11/2015
4.21
 224,880 4.28 4.28 4.21 32,690 0 0.4
13/11/2015
4.28
 153,140 4.28 4.28 4.25 0 0 0
12/11/2015
4.28
 578,410 4.28 4.32 4.21 10,000 70,050 -0.7
11/11/2015
4.28
 321,280 4.32 4.36 4.28 0 10,000 -0.1
10/11/2015
4.32
 289,600 4.32 4.40 4.28 300 0 0.0
09/11/2015
4.32
 583,730 4.36 4.40 4.28 29,660 28,210 0.0
06/11/2015
4.36
 575,170 4.44 4.48 4.36 5,000 23,320 -0.2
05/11/2015
4.44
 282,030 4.48 4.48 4.44 0 13,150 -0.1
04/11/2015
4.48
 519,420 4.44 4.56 4.48 61,060 5,000 0.6
03/11/2015
4.44
 525,800 4.40 4.48 4.40 20,200 21,660 -0.0
02/11/2015
4.40
 923,950 4.44 4.56 4.40 5,000 44,370 -0.4
30/10/2015
4.44
 513,760 4.48 4.52 4.40 0 24,000 -0.3
29/10/2015
4.48
 1,038,690 4.44 4.56 4.48 5,000 58,670 -0.6
28/10/2015
4.44
 401,510 4.48 4.48 4.44 0 19,410 -0.2
27/10/2015
4.48
 543,170 4.48 4.48 4.40 4,000 0 0.0
26/10/2015
4.48
 475,260 4.52 4.56 4.48 91,540 0 1.0
23/10/2015
4.52
 786,280 4.52 4.56 4.44 3,200 0 0.0
22/10/2015
4.52
 1,001,640 4.36 4.52 4.32 51,680 350,000 -3.3
21/10/2015
4.36
 1,018,710 4.40 4.44 4.36 0 481,260 -5.4
20/10/2015
4.40
 1,241,640 4.52 4.52 4.36 0 320,510 -3.6
19/10/2015
4.52
 284,980 4.52 4.60 4.52 20,800 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |