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)
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
28/05/2015
4.60
 961,000 4.60 4.68 4.52 196,090 10,000 2.2
27/05/2015
4.60
 1,120,340 4.56 4.68 4.48 85,210 5,000 0.9
26/05/2015
4.56
 1,704,530 4.48 4.72 4.48 83,910 315,680 -2.7
25/05/2015
4.48
 756,080 4.52 4.56 4.44 50,600 0 0.6
22/05/2015
4.52
 1,068,910 4.52 4.56 4.44 206,900 0 2.4
21/05/2015
4.52
 777,610 4.40 4.52 4.32 87,130 30,000 0.7
20/05/2015
4.40
 1,172,920 4.13 4.40 4.13 26,200 30,700 -0.0
19/05/2015
4.13
 691,320 4.05 4.13 4.05 29,440 53,070 -0.2
18/05/2015
4.05
 693,960 4.21 4.25 4.05 0 0 0
15/05/2015
4.21
 914,310 4.32 4.36 4.21 10,700 97,700 -0.9
14/05/2015
4.32
 323,000 4.32 4.36 4.28 1,190 27,540 -0.3
13/05/2015
4.32
 784,800 4.40 4.48 4.28 0 212,580 -2.4
12/05/2015
4.40
 1,296,100 4.56 4.56 4.40 95,000 185,850 -1.0
11/05/2015
4.56
 513,810 4.60 4.68 4.52 88,850 26,510 0.7
08/05/2015
4.60
 364,680 4.64 4.72 4.60 83,850 0 1.0
07/05/2015
4.64
 652,210 4.60 4.72 4.56 85,250 309,510 -2.7
06/05/2015
4.60
 575,270 4.76 4.80 4.60 93,150 1,700 1.1
05/05/2015
4.76
 868,790 4.64 4.80 4.48 195,520 9,000 2.2
04/05/2015
4.64
 1,691,080 4.95 4.95 4.64 96,200 0 1.2
27/04/2015
4.95
 547,890 4.99 4.99 4.87 93,700 25,000 0.9
24/04/2015
4.99
 493,260 4.99 5.07 4.95 91,700 200,000 -1.4
23/04/2015
4.99
 659,850 5.03 5.11 4.91 83,730 0 1.1
22/04/2015
5.03
 593,650 4.99 5.07 4.99 299,730 202,000 1.3
21/04/2015
4.99
 603,390 5.07 5.11 4.99 83,730 520 1.1
20/04/2015
5.07
 638,910 5.11 5.15 5.03 94,120 15,000 1.0
17/04/2015
5.11
 967,660 5.19 5.19 5.11 226,050 100,000 1.6
16/04/2015
5.19
 1,046,860 5.15 5.31 5.19 141,310 1,000 1.9
15/04/2015
5.15
 1,630,920 4.99 5.23 5.03 157,040 10,000 1.9
14/04/2015
4.99
 640,160 5.03 5.07 4.99 126,050 0 1.6
13/04/2015
5.03
 562,780 5.11 5.15 5.03 113,460 0 1.5
10/04/2015
5.11
 1,219,080 4.99 5.15 5.03 40,000 10,210 0.4
09/04/2015
4.99
 516,070 4.91 5.03 4.91 22,550 28,050 -0.1
08/04/2015
4.91
 666,990 4.91 4.99 4.87 0 252,450 -3.2
07/04/2015
4.91
 797,890 4.87 4.99 4.84 20,000 200,940 -2.3
06/04/2015
4.87
 404,560 4.95 4.99 4.87 0 112,200 -1.4
03/04/2015
4.95
 533,900 5.03 5.07 4.95 0 0 0
02/04/2015
5.03
 898,260 4.80 5.07 4.76 200,000 25,000 2.2
01/04/2015
4.80
 1,138,440 4.99 4.99 4.80 0 0 0
31/03/2015
4.99
 994,150 4.87 5.03 4.91 28,050 0 0.4
30/03/2015
4.87
 779,970 5.07 5.11 4.87 200 150,250 -1.9
27/03/2015
5.07
 929,380 5.15 5.27 5.07 0 392,700 -5.2
26/03/2015
5.15
 881,960 5.15 5.19 5.11 3,640 559,060 -7.3
25/03/2015
5.15
 702,320 5.19 5.27 5.11 0 360,640 -4.8
24/03/2015
5.19
 985,370 5.27 5.27 5.15 0 360,640 -4.8
23/03/2015
5.27
 1,241,500 5.50 5.50 5.27 0 526,550 -7.1
20/03/2015
5.50
 3,189,540 5.23 5.50 5.19 2,624,800 1,067,620 21.7
19/03/2015
5.23
 988,600 5.31 5.39 5.23 0 592,800 -8.0
18/03/2015
5.31
 468,390 5.39 5.42 5.31 100 0 0.0
17/03/2015
5.39
 488,570 5.42 5.46 5.39 16,000 1,150 0.2
16/03/2015
5.42
 1,302,720 5.54 5.54 5.39 0 510 -0.0
13/03/2015
5.54
 594,390 5.58 5.62 5.54 75,000 1,000 1.1
12/03/2015
5.58
 544,790 5.54 5.62 5.50 95,640 1,610 1.3
11/03/2015
5.54
 1,033,830 5.62 5.62 5.54 180,200 37,040 2.0
10/03/2015
5.62
 752,280 5.62 5.66 5.58 79,100 0 1.1
09/03/2015
5.62
 1,026,410 5.66 5.70 5.58 329,140 0 4.7
06/03/2015
5.66
 1,321,050 5.74 5.78 5.66 233,580 233,670 0.0
05/03/2015
5.74
 3,282,230 5.62 5.82 5.58 234,640 73,810 2.3
04/03/2015
5.62
 1,244,000 5.62 5.70 5.58 379,020 0 5.4
03/03/2015
5.62
 1,137,810 5.50 5.62 5.50 465,100 0 6.6
02/03/2015
5.50
 1,423,310 5.46 5.54 5.46 401,540 0 5.6
27/02/2015
5.46
 903,040 5.42 5.46 5.39 394,970 0 5.5
26/02/2015
5.42
 837,930 5.35 5.46 5.31 292,730 0 4.0
25/02/2015
5.35
 1,396,350 5.39 5.54 5.35 128,570 0 1.8
24/02/2015
5.39
 619,640 5.27 5.42 5.27 100,320 0 1.4
13/02/2015
5.27
 618,060 5.27 5.35 5.23 91,680 0 1.2
12/02/2015
5.27
 782,870 5.27 5.39 5.27 91,680 0 1.2

Chính sách bảo mật | Điều khoản sử dụng |