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)
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
15/07/2015
5.07
 1,025,670 5.15 5.19 5.07 22,800 0 0.3
14/07/2015
5.15
 1,110,820 5.23 5.31 5.11 78,030 0 1.0
13/07/2015
5.23
 1,017,900 5.35 5.35 5.23 6,040 0 0.1
10/07/2015
5.35
 2,253,180 5.23 5.46 5.27 356,140 70,000 3.9
09/07/2015
5.23
 1,399,120 5.19 5.27 5.07 136,230 0 1.8
08/07/2015
5.19
 1,983,620 5.39 5.39 5.11 161,350 3,000 2.1
07/07/2015
5.39
 2,202,820 5.31 5.50 5.31 259,780 10,000 3.4
06/07/2015
5.31
 4,785,430 4.99 5.31 5.15 179,340 5,210 2.3
03/07/2015
4.99
 3,021,490 4.80 5.03 4.80 81,310 0 1.0
02/07/2015
4.80
 626,890 4.68 4.80 4.68 135,160 0 1.6
01/07/2015
4.68
 952,750 4.72 4.76 4.64 89,340 107,240 -0.2
30/06/2015
4.72
 875,860 4.84 4.84 4.72 145,440 0 1.8
29/06/2015
4.84
 822,950 4.72 4.84 4.72 273,720 10,000 3.2
26/06/2015
4.72
 1,011,510 4.80 4.84 4.72 19,160 10,000 0.1
25/06/2015
4.80
 445,230 4.84 4.87 4.80 0 0 0
24/06/2015
4.84
 749,580 4.80 4.87 4.80 42,860 10,510 0.4
23/06/2015
4.80
 840,280 4.84 4.91 4.80 273,470 73,060 2.5
22/06/2015
4.84
 539,660 4.76 4.87 4.76 252,580 45,540 2.5
19/06/2015
4.76
 1,939,460 4.87 4.95 4.76 883,410 475,860 4.9
18/06/2015
4.87
 787,310 4.72 4.87 4.72 217,470 2,000 2.6
17/06/2015
4.72
 1,173,720 4.80 4.84 4.72 84,480 4,380 1.0
16/06/2015
4.80
 1,145,870 4.80 4.87 4.76 181,500 0 2.2
15/06/2015
4.80
 820,150 4.84 4.87 4.76 32,120 790 0.4
12/06/2015
4.84
 1,148,870 4.87 4.95 4.80 150,000 160,000 -0.1
11/06/2015
4.87
 1,798,090 4.84 4.99 4.80 105,000 0 1.3
10/06/2015
4.84
 2,073,380 4.80 4.87 4.72 0 204,570 -2.5
09/06/2015
4.80
 1,159,380 4.95 4.99 4.80 0 4,980 -0.1
08/06/2015
4.95
 2,544,100 4.84 5.11 4.84 155,000 100 2.0
05/06/2015
4.84
 4,198,170 4.52 4.84 4.48 205,400 937,530 -8.6
04/06/2015
4.52
 787,310 4.52 4.56 4.48 0 106,020 -1.2
03/06/2015
4.52
 1,151,590 4.44 4.56 4.48 28,120 286,630 -3.0
02/06/2015
4.44
 834,750 4.56 4.60 4.44 84,360 0 1.0
01/06/2015
4.56
 454,010 4.52 4.60 4.52 84,360 0 1.0
29/05/2015
4.52
 846,960 4.60 4.64 4.52 190,620 0 2.2

Chính sách bảo mật | Điều khoản sử dụng |