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

19.80
0.15
(0.76%)
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)
08/01/2016
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
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

Chính sách bảo mật | Điều khoản sử dụng |