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)
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
22/09/2014
6.92
 1,805,310 6.88 7.15 6.92 39,030 41,640 -0.0
19/09/2014
6.88
 3,120,270 6.76 7.00 6.64 1,390,940 1,120,650 4.8
18/09/2014
6.76
 5,258,230 7.23 7.43 6.76 15,080 100,000 -1.5
17/09/2014
7.23
 3,375,120 7.70 8.22 7.23 35,000 31,000 0.0
16/09/2014
7.70
 4,613,210 7.23 7.70 7.23 73,690 168,600 -1.8
15/09/2014
7.23
 6,050,820 6.76 7.23 6.80 146,380 38,200 1.9
12/09/2014
6.76
 1,623,490 6.60 6.84 6.56 0 0 0
11/09/2014
6.60
 1,269,750 6.56 6.72 6.56 50,040 0 0.8
10/09/2014
6.56
 2,139,960 6.64 6.64 6.29 60,400 202,000 -2.4
09/09/2014
6.64
 3,155,740 7.00 7.00 6.53 63,200 0 1.1
08/09/2014
7.00
 1,979,560 6.88 7.08 6.92 80,300 0 1.4
05/09/2014
6.88
 2,884,170 6.56 6.88 6.60 72,300 0 1.2
04/09/2014
6.56
 3,039,630 6.68 6.68 6.45 10,000 241,000 -3.9
03/09/2014
6.68
 1,828,750 6.76 6.88 6.68 470,100 5,200 8.0
29/08/2014
6.76
 1,820,290 6.92 6.96 6.72 65,700 1,000 1.1
28/08/2014
6.92
 1,320,510 6.84 7.00 6.80 70,960 10,100 1.1
27/08/2014
6.84
 1,927,960 6.64 6.84 6.60 201,000 16,030 3.2
26/08/2014
6.64
 2,367,930 6.64 6.80 6.60 10,000 46,200 -0.6
25/08/2014
6.64
 2,817,170 6.37 6.80 6.41 231,280 180,000 0.9
22/08/2014
6.37
 1,851,050 6.37 6.49 6.33 215,000 0 3.5
21/08/2014
6.37
 3,486,720 6.21 6.45 6.29 200,000 19,600 2.9
20/08/2014
6.21
 1,579,320 6.05 6.25 6.01 0 22,090 -0.3
19/08/2014
6.05
 1,636,620 6.13 6.17 6.01 15,000 3,000 0.2
18/08/2014
6.13
 2,461,170 5.98 6.21 6.01 15,000 33,230 -0.3
15/08/2014
5.98
 2,707,010 5.74 6.01 5.70 27,500 130,000 -1.5
14/08/2014
5.74
 1,326,130 5.82 5.86 5.70 321,500 81,500 3.5
13/08/2014
5.82
 1,909,390 5.62 5.82 5.62 10,200 90,180 -1.2
12/08/2014
5.62
 1,934,750 5.70 5.74 5.58 10,000 95,280 -1.2
11/08/2014
5.70
 1,691,340 5.78 5.78 5.62 10,000 326,930 -4.6
08/08/2014
5.78
 3,099,770 5.66 5.94 5.66 53,210 13,000 0.6
07/08/2014
5.66
 4,205,760 5.31 5.66 5.27 0 386,910 -5.4
06/08/2014
5.31
 1,601,030 5.31 5.42 5.31 30,630 72,880 -0.6
05/08/2014
5.31
 1,922,210 5.15 5.35 5.15 1,500 93,460 -1.2
04/08/2014
5.15
 941,340 5.23 5.23 5.07 0 46,450 -0.6

Chính sách bảo mật | Điều khoản sử dụng |