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)
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
16/10/2015
4.52
 709,490 4.52 4.60 4.52 0 57,470 -0.7
15/10/2015
4.52
 823,230 4.60 4.60 4.52 29,650 0 0.3
14/10/2015
4.60
 661,920 4.52 4.60 4.44 110,000 4,340 1.2
13/10/2015
4.52
 860,840 4.64 4.64 4.52 88,950 0 1.0
12/10/2015
4.64
 677,000 4.60 4.68 4.56 187,800 0 2.2
09/10/2015
4.60
 1,659,670 4.56 4.76 4.56 88,950 0 1.0
08/10/2015
4.56
 1,263,410 4.48 4.64 4.44 199,840 3,500 2.3
07/10/2015
4.48
 1,952,900 4.44 4.64 4.48 250,840 8,600 2.8
06/10/2015
4.44
 2,391,020 4.17 4.44 4.28 792,380 20,200 8.7
05/10/2015
4.17
 863,130 4.05 4.17 4.05 179,150 37,930 1.5
02/10/2015
4.05
 297,830 4.05 4.09 4.01 0 89,340 -0.9
01/10/2015
4.05
 303,790 4.09 4.13 4.05 5,280 20,000 -0.2
30/09/2015
4.09
 1,012,010 4.01 4.09 3.97 51,130 724,520 -6.9
29/09/2015
4.01
 587,050 4.05 4.05 3.97 0 232,000 -2.4
28/09/2015
4.05
 281,110 4.09 4.13 4.05 0 33,980 -0.4
25/09/2015
4.09
 200,440 4.13 4.17 4.09 0 0 0
24/09/2015
4.13
 234,400 4.17 4.21 4.13 10,000 0 0.1
23/09/2015
4.17
 392,250 4.17 4.17 4.09 12,000 0 0.1
22/09/2015
4.17
 466,900 4.21 4.28 4.17 37,110 0 0.4
21/09/2015
4.21
 849,640 4.09 4.28 4.09 77,090 0 0.8
18/09/2015
4.09
 970,890 4.05 4.17 4.05 239,730 378,580 -1.4
17/09/2015
4.05
 335,780 3.97 4.13 4.01 0 0 0
16/09/2015
3.97
 323,020 3.97 4.09 3.97 0 0 0
15/09/2015
3.97
 510,060 4.01 4.05 3.97 0 180,240 -1.8
14/09/2015
4.01
 467,860 4.13 4.13 3.97 0 5,000 -0.1
11/09/2015
4.13
 268,010 4.13 4.17 4.13 500 30,040 -0.3
10/09/2015
4.13
 261,850 4.13 4.17 4.09 0 0 0
09/09/2015
4.13
 332,640 4.09 4.21 4.13 0 0 0
08/09/2015
4.09
 482,600 4.01 4.17 3.97 0 31,560 -0.3
07/09/2015
4.01
 489,010 4.05 4.09 4.01 15,700 0 0.2
04/09/2015
4.05
 431,250 4.09 4.17 4.05 0 0 0
03/09/2015
4.09
 1,150,290 4.25 4.25 4.01 0 183,270 -1.9
01/09/2015
4.25
 612,600 4.25 4.36 4.21 0 0 0
31/08/2015
4.25
 910,060 4.40 4.40 4.25 2,000 120,240 -1.3
28/08/2015
4.40
 1,246,800 4.32 4.44 4.28 760 30,060 -0.3
27/08/2015
4.32
 1,863,110 4.09 4.32 4.21 448,500 280,080 1.8
26/08/2015
4.09
 1,547,910 3.85 4.09 3.85 3,000 361,870 -3.7
25/08/2015
3.85
 2,177,830 3.97 4.01 3.70 505,000 184,380 3.2
24/08/2015
3.97
 1,200,990 4.25 4.25 3.97 80,630 150,170 -0.7
21/08/2015
4.25
 1,820,070 4.44 4.44 4.17 76,240 150,100 -0.8
20/08/2015
4.44
 606,910 4.60 4.60 4.36 0 120,220 -1.4
19/08/2015
4.60
 641,940 4.68 4.68 4.56 0 0 0
18/08/2015
4.68
 755,320 4.60 4.72 4.56 70,650 30,030 0.5
17/08/2015
4.60
 578,160 4.64 4.72 4.56 78,450 0 0.9
14/08/2015
4.64
 948,690 4.72 4.80 4.60 71,940 330,790 -3.1
13/08/2015
4.72
 1,852,490 4.91 4.91 4.64 114,580 138,120 -0.3
12/08/2015
4.91
 545,810 4.95 4.99 4.87 29,570 34,310 -0.1
11/08/2015
4.95
 732,360 4.99 5.07 4.95 264,070 0 3.4
10/08/2015
4.99
 524,180 4.95 5.11 4.95 0 0 0
07/08/2015
4.95
 420,300 4.99 5.03 4.95 28,760 0 0.4
06/08/2015
4.99
 417,900 5.07 5.07 4.95 0 2,000 -0.0
05/08/2015
5.07
 593,500 4.91 5.07 4.91 86,700 3,000 1.1
04/08/2015
4.91
 806,960 4.91 4.99 4.87 52,000 100,000 -0.6
03/08/2015
4.91
 1,034,070 5.07 5.07 4.84 1,500 100,000 -1.2
31/07/2015
5.07
 797,410 5.07 5.19 5.03 50,000 235,050 -2.4
30/07/2015
5.07
 491,810 5.07 5.11 5.07 101,460 147,180 -0.6
29/07/2015
5.07
 1,010,620 5.15 5.19 5.07 100,300 115,910 -0.2
28/07/2015
5.15
 1,395,010 5.23 5.23 5.11 385,000 100,000 3.8
27/07/2015
5.23
 1,233,890 5.19 5.27 5.11 173,550 11,100 2.2
24/07/2015
5.19
 2,404,360 4.95 5.27 4.95 354,720 10,000 4.4
23/07/2015
4.95
 947,860 5.07 5.07 4.95 0 120,000 -1.5
22/07/2015
5.07
 675,610 4.95 5.07 4.87 189,280 100,030 1.1
21/07/2015
4.95
 1,014,700 4.91 4.99 4.84 78,320 105,000 -0.3
20/07/2015
4.91
 1,569,410 5.11 5.11 4.84 79,580 105,000 -0.3
17/07/2015
5.11
 767,230 5.07 5.19 5.07 89,370 60,000 0.4
16/07/2015
5.07
 997,290 5.07 5.15 5.03 107,310 110,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |