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)
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
23/12/2014
5.94
 1,809,280 6.05 6.09 5.90 9,360 3,000 0.1
22/12/2014
6.05
 3,481,770 5.90 6.09 5.86 0 20,000 -0.3
19/12/2014
5.90
 4,083,940 5.90 6.05 5.82 2,362,490 192,460 32.6
18/12/2014
5.90
 6,922,470 5.78 5.98 5.82 105,000 61,680 0.7
17/12/2014
5.78
 3,008,500 6.17 6.29 5.78 14,000 33,600 -0.3
16/12/2014
6.17
 2,586,660 6.29 6.37 6.17 603,010 190,580 6.6
15/12/2014
6.29
 2,219,340 6.13 6.37 6.21 890,100 4,700 14.2
12/12/2014
6.13
 1,707,290 6.09 6.21 6.09 0 15,000 -0.2
11/12/2014
6.09
 1,286,120 6.37 6.37 6.09 61,900 67,770 -0.1
10/12/2014
6.37
 2,593,220 6.29 6.41 5.94 0 72,590 -1.1
09/12/2014
6.29
 4,552,510 6.72 6.72 6.29 120,400 205,000 -1.4
08/12/2014
6.72
 2,234,210 6.92 6.92 6.72 30,000 37,000 -0.1
05/12/2014
6.92
 1,068,020 6.96 7.00 6.88 137,590 0 2.4
04/12/2014
6.96
 1,805,480 7.04 7.15 6.96 1,150 0 0.0
03/12/2014
7.04
 7,846,130 6.84 7.19 6.80 36,000 30,000 0.1
02/12/2014
6.84
 1,416,890 6.84 6.92 6.80 114,000 10,000 1.8
01/12/2014
6.84
 1,444,050 6.84 6.92 6.80 165,350 0 2.9
28/11/2014
6.84
 1,311,440 6.84 6.96 6.72 60,000 0 1.1
27/11/2014
6.84
 1,220,920 6.76 6.88 6.72 5,000 400 0.1
26/11/2014
6.76
 4,659,380 7.04 7.08 6.76 167,740 0 3.0
25/11/2014
7.04
 1,616,050 7.04 7.23 7.04 158,350 0 2.9
24/11/2014
7.04
 1,775,190 7.04 7.15 6.92 142,910 2,000 2.5
21/11/2014
7.04
 6,148,490 6.96 7.43 7.04 133,060 54,200 1.5
20/11/2014
6.96
 902,830 6.76 6.96 6.80 71,530 1,000 1.2
19/11/2014
6.76
 1,842,320 6.88 6.92 6.76 0 34,210 -0.6
18/11/2014
6.88
 2,031,430 7.00 7.08 6.88 100,000 45,160 1.0
17/11/2014
7.00
 1,122,000 7.08 7.12 7.00 100,000 50,000 0.9
14/11/2014
7.08
 2,094,810 7.23 7.23 6.96 100,000 0 1.8
13/11/2014
7.23
 3,892,810 7.04 7.31 7.04 129,730 0 2.3
12/11/2014
7.04
 1,279,370 7.00 7.04 6.92 65,000 680 1.1
11/11/2014
7.00
 1,416,100 6.96 7.08 6.96 0 0 0
10/11/2014
6.96
 2,159,050 7.00 7.15 6.96 0 2,000 -0.0
07/11/2014
7.00
 904,800 7.00 7.04 6.92 15,100 0 0.3
06/11/2014
7.00
 1,428,580 7.04 7.19 7.00 5,700 0 0.1
05/11/2014
7.04
 5,031,880 6.72 7.08 6.68 2,000 50 0.0
04/11/2014
6.72
 1,363,210 6.76 6.84 6.68 0 300 -0.0
03/11/2014
6.76
 1,337,720 6.76 6.88 6.72 96,430 0 1.7
31/10/2014
6.76
 1,120,660 6.60 6.76 6.60 93,630 8,000 1.5
30/10/2014
6.60
 1,036,890 6.76 6.76 6.60 145,430 0 2.5
29/10/2014
6.76
 1,590,590 6.37 6.80 6.41 148,480 22,590 2.1
28/10/2014
6.37
 1,575,180 6.33 6.41 6.21 74,990 192,280 -0.0
27/10/2014
6.33
 2,124,780 6.72 6.72 6.33 3,000 65,180 -1.0
24/10/2014
6.72
 1,011,970 6.68 6.76 6.60 100,000 7,000 1.6
23/10/2014
6.68
 1,552,960 6.76 6.88 6.64 5,470 22,590 -0.3
22/10/2014
6.76
 1,808,190 6.68 6.84 6.72 20,010 45,380 -0.4
21/10/2014
6.68
 1,216,940 6.72 6.80 6.64 5,600 113,450 -1.8
20/10/2014
6.72
 885,940 6.84 6.96 6.72 2,000 64,780 -1.1
17/10/2014
6.84
 2,573,630 6.68 6.88 6.60 1,500 404,050 -6.9
16/10/2014
6.68
 3,320,380 7.12 7.12 6.68 2,000 235,480 -4.1
15/10/2014
7.12
 1,812,780 6.92 7.15 6.84 19,600 67,740 -0.8
14/10/2014
6.92
 1,602,710 7.08 7.23 6.92 87,250 0 1.6
13/10/2014
7.08
 1,993,020 7.08 7.15 6.92 500 225,780 -4.0
10/10/2014
7.08
 2,469,750 7.31 7.35 7.08 15,000 0 0.3
09/10/2014
7.31
 2,126,790 7.47 7.67 7.31 0 0 0
08/10/2014
7.47
 4,197,320 7.27 7.59 7.27 0 25,000 -0.5
07/10/2014
7.27
 3,704,600 7.04 7.31 7.00 102,700 28,000 1.3
06/10/2014
7.04
 2,034,050 7.00 7.19 7.00 3,520 0 0.1
03/10/2014
7.00
 3,738,130 6.80 7.12 6.80 50,000 45,200 0.1
02/10/2014
6.80
 2,016,040 6.88 6.92 6.80 10,000 0 0.2
01/10/2014
6.88
 1,344,180 6.72 6.92 6.80 3,650 70,000 -1.2
30/09/2014
6.72
 1,443,390 6.72 6.76 6.56 144,900 0 2.5
29/09/2014
6.72
 1,337,950 6.84 6.84 6.64 0 0 0
26/09/2014
6.84
 2,311,450 6.92 7.04 6.84 0 0 0
25/09/2014
6.92
 2,034,050 6.53 6.96 6.49 83,820 10 1.5
24/09/2014
6.53
 2,864,700 6.68 6.76 6.53 215,380 395,530 -3.1
23/09/2014
6.68
 2,540,930 6.92 7.00 6.68 125,700 24,400 1.8

Chính sách bảo mật | Điều khoản sử dụng |