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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |