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)
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
11/02/2015
5.27
 1,112,800 5.11 5.35 5.11 142,710 0 1.9
10/02/2015
5.11
 978,580 5.11 5.19 5.07 94,740 24,440 0.9
09/02/2015
5.11
 529,380 5.15 5.23 5.11 191,770 21,430 2.2
06/02/2015
5.15
 934,840 5.07 5.23 5.15 0 0 0
05/02/2015
5.07
 534,660 5.07 5.15 5.07 0 0 0
04/02/2015
5.07
 1,131,290 5.07 5.19 5.07 10,000 79,220 -0.9
03/02/2015
5.07
 1,437,220 5.15 5.31 5.07 0 30,560 -0.4
02/02/2015
5.15
 973,120 5.31 5.39 5.15 0 61,120 -0.8
30/01/2015
5.31
 1,119,190 5.42 5.46 5.31 1,000 0 0.0
29/01/2015
5.42
 932,320 5.46 5.50 5.39 50,000 0 0.7
28/01/2015
5.46
 1,304,890 5.42 5.54 5.42 99,450 0 1.4
27/01/2015
5.42
 2,088,810 5.58 5.66 5.35 0 0 0
26/01/2015
5.58
 1,043,880 5.62 5.74 5.58 0 0 0
23/01/2015
5.62
 1,503,080 5.62 5.74 5.62 0 10 -0.0
22/01/2015
5.62
 1,892,010 5.58 5.70 5.54 0 0 0
21/01/2015
5.58
 1,924,920 5.50 5.66 5.50 1,500 0 0.0
20/01/2015
5.50
 1,562,760 5.50 5.58 5.42 0 0 0
19/01/2015
5.50
 1,311,080 5.62 5.70 5.50 0 0 0
16/01/2015
5.62
 1,369,440 5.74 5.74 5.58 0 0 0
15/01/2015
5.74
 4,929,070 5.39 5.74 5.39 0 20,000 -0.3
14/01/2015
5.39
 1,333,770 5.39 5.50 5.31 0 0 0
13/01/2015
5.39
 1,071,540 5.35 5.46 5.31 161,110 0 2.2
12/01/2015
5.35
 1,640,400 5.50 5.54 5.31 91,650 0 1.3
09/01/2015
5.50
 1,946,550 5.39 5.58 5.39 126,230 0 1.8
08/01/2015
5.39
 1,724,410 5.46 5.54 5.39 91,650 0 1.3
07/01/2015
5.46
 2,079,130 5.50 5.66 5.46 91,650 10,000 1.2
06/01/2015
5.50
 2,530,190 5.35 5.54 5.19 91,650 10,000 1.1
05/01/2015
5.35
 2,574,600 5.50 5.50 5.35 108,250 0 1.5
31/12/2014
5.50
 2,481,760 5.23 5.58 5.27 91,680 10,000 1.1
30/12/2014
5.23
 3,005,180 4.91 5.23 4.80 239,040 75,000 2.1
29/12/2014
4.91
 2,786,920 5.23 5.35 4.87 2,200 200,000 -2.6
26/12/2014
5.23
 3,154,090 5.58 5.58 5.23 14,840 6,000 0.1
25/12/2014
5.58
 3,457,160 5.86 5.86 5.54 1,200 0 0.0
24/12/2014
5.86
 1,722,620 5.94 5.98 5.86 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |