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

19.65
-0.20
(-1.01%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |