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)
20/08/2025
18.35
 8,056,700 19 19.05 18.20 456,300 820,200 -6.9
19/08/2025
19
 5,730,900 19.40 19.60 19 53,700 9,900 0.8
18/08/2025
19.15
 5,189,500 18.90 19.15 18.70 359,200 60,000 5.7
15/08/2025
18.70
 7,151,000 18.90 19.30 18.60 806,500 725,100 1.6
14/08/2025
18.70
 5,537,500 18.90 18.95 18.60 56,400 26,500 0.6
13/08/2025
18.70
 6,502,500 19.20 19.20 18.55 48,000 1,299,400 -23.6
12/08/2025
18.95
 11,039,900 18.95 19.45 18.75 897,800 1,767,200 -16.4
11/08/2025
18.80
 6,564,400 19.25 19.25 18.75 40,500 1,076,000 -19.7
08/08/2025
18.95
 14,913,800 18.30 19.15 18.30 1,319,100 867,700 8.3
07/08/2025
18.20
 5,472,600 18.50 18.55 18.15 257,600 67,500 3.5
06/08/2025
18.35
 5,711,800 18.10 18.45 18 555,900 360,800 3.6
05/08/2025
18
 8,051,300 18.25 18.35 17.80 905,800 167,200 13.5
04/08/2025
18.10
 4,774,800 18.05 18.30 18.05 8,200 345,300 -6.1
01/08/2025
18.30
 7,579,200 18 18.65 17.90 456,100 1,085,100 -11.5
31/07/2025
18.05
 2,906,000 18.20 18.35 17.95 16,900 438,400 -7.6
30/07/2025
18.05
 3,599,400 18.35 18.45 17.90 111,400 927,700 -14.8
29/07/2025
18.10
 7,596,300 18.75 19.15 18.10 729,400 124,200 11.3
28/07/2025
18.65
 4,916,000 18.75 18.90 18.55 500 1,145,700 -21.3
25/07/2025
18.70
 5,255,500 18.40 18.85 18.40 422,000 113,100 5.7
24/07/2025
18.35
 4,244,700 18.30 18.55 18.25 37,800 269,900 -4.3
23/07/2025
18.25
 3,425,900 18.10 18.30 18.05 747,000 56,500 12.6
22/07/2025
18
 3,843,600 18.05 18.10 17.85 13,000 121,700 -2.0
21/07/2025
18.05
 3,158,800 18.40 18.55 18.05 8,100 735,600 -13.3
18/07/2025
18.30
 4,175,000 18.15 18.45 18.05 275,900 120,300 2.8
17/07/2025
18.10
 2,823,900 18.10 18.30 18.05 226,200 84,400 2.6
16/07/2025
18.05
 1,716,000 18 18.15 17.95 5,600 34,300 -0.5
15/07/2025
18
 2,695,300 18.10 18.25 18 146,400 457,800 -5.6
14/07/2025
18.15
 2,611,600 18.10 18.20 17.95 42,200 625,500 -10.5
11/07/2025
18.20
 3,502,600 18.30 18.40 17.95 400 1,244,340 0
10/07/2025
18.25
 4,123,900 18 18.40 18 196,400 337,000 0
09/07/2025
18
 3,035,700 18 18.20 17.90 124,800 490,100 0
08/07/2025
17.90
 2,520,700 17.95 18 17.80 0 795,800 -14.2
07/07/2025
17.85
 2,032,800 18.05 18.05 17.85 0 304,400 -5.4
04/07/2025
17.90
 1,271,000 18 18 17.80 500 211,900 -3.8
03/07/2025
17.85
 2,476,000 17.85 18.10 17.75 10,000 3,500 0.1
02/07/2025
17.75
 961,700 17.75 17.85 17.70 11,000 69,300 -1.0
01/07/2025
17.70
 2,161,100 17.90 17.95 17.65 4,800 0 0.1
30/06/2025
17.90
 1,476,200 17.85 18.05 17.85 22,500 256,500 -4.2
27/06/2025
17.85
 1,214,500 18.15 18.15 17.85 2,800 0 0.1
26/06/2025
18.10
 1,922,000 17.95 18.15 17.75 2,100 166,200 -2.9
25/06/2025
17.85
 3,245,800 18.20 18.25 17.85 6,200 335,000 -5.9
24/06/2025
18.20
 4,529,700 18.45 18.75 18.20 23,000 3,100 0.4
23/06/2025
19.10
 5,578,500 19.50 19.50 18.95 109,700 231,500 -2.4
20/06/2025
18.50
 3,843,300 18.50 18.80 18.30 1,600 261,200 -4.8
19/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/32 (Volume + 32%, Ratio=0.32)
19/06/2025
18.25
 3,028,200 18.50 18.55 18.05 10,000 643,500 -11.6
18/06/2025
18.03
 6,273,900 18.56 18.56 18.03 207,900 366,000 -3.9
17/06/2025
18.26
 4,341,900 18.75 18.75 18.18 72,700 601,400 -12.9
16/06/2025
18.90
 5,236,900 18.37 19.05 18.37 517,100 276,500 5.9
13/06/2025
18.03
 7,650,200 17.88 18.37 17.88 911,800 257,100 15.6
12/06/2025
17.65
 2,585,300 17.77 17.84 17.58 355,300 64,800 6.8
11/06/2025
17.54
 2,707,900 17.46 17.73 17.35 147,100 117,500 0.7
10/06/2025
17.08
 1,041,200 17.12 17.27 17.08 14,100 92,900 -1.8
09/06/2025
17.05
 1,953,100 17.42 17.42 16.97 30,400 386,500 -8.1
06/06/2025
17.35
 4,821,200 17.58 17.92 17.35 500,400 464,400 0.9
05/06/2025
17.58
 1,850,200 17.50 17.61 17.42 321,000 42,600 6.4
04/06/2025
17.50
 3,065,100 17.50 17.77 17.39 195,900 464,500 -6.2
03/06/2025
17.42
 5,280,500 17.27 17.77 17.27 558,700 205,700 8.2
02/06/2025
16.97
 2,235,800 16.59 17.05 16.52 146,200 263,700 -2.6
30/05/2025
16.63
 2,065,100 16.89 16.93 16.59 132,900 482,600 -7.7
29/05/2025
16.97
 1,539,000 17.23 17.27 16.82 398,600 219,300 4.0
28/05/2025
17.05
 3,461,700 17.16 17.54 17.05 134,500 715,000 -13.2
27/05/2025
17.01
 4,401,900 16.74 17.16 16.67 367,800 957,200 -13.3
26/05/2025
16.70
 2,200,100 16.40 16.74 16.06 157,900 217,700 -1.2
23/05/2025
16.36
 970,700 16.48 16.52 16.33 5,000 195,300 -4.1
22/05/2025
16.44
 2,725,800 16.36 16.52 16.36 489,400 144,800 0
21/05/2025
16.48
 1,309,000 16.59 16.74 16.44 37,400 155,200 -2.6
20/05/2025
16.52
 1,511,200 16.55 16.67 16.36 63,100 528,500 -10.1
19/05/2025
16.63
 1,829,700 16.59 16.74 16.52 48,600 148,820 0
16/05/2025
16.67
 2,010,800 16.82 16.86 16.59 373,300 36,200 0
15/05/2025
16.70
 3,565,200 16.89 16.97 16.67 379,200 452,450 0
14/05/2025
16.74
 1,752,600 16.89 16.93 16.67 40,500 437,000 0
13/05/2025
16.86
 1,766,100 17.01 17.05 16.74 78,000 605,600 0
12/05/2025
16.82
 1,329,800 16.74 16.89 16.67 100 160,100 0
09/05/2025
16.67
 1,326,000 16.82 16.89 16.59 158,700 58,600 0
08/05/2025
16.59
 2,400,800 16.59 16.97 16.59 121,600 265,800 0
07/05/2025
16.52
 1,968,900 16.40 16.59 16.33 135,300 213,800 0
06/05/2025
16.36
 2,582,000 16.59 16.63 16.21 2,900 972,000 0
05/05/2025
16.40
 3,452,300 15.95 16.52 15.76 708,600 66,200 0
29/04/2025
15.80
 2,095,200 15.80 16.02 15.61 151,000 271,700 -2.5
28/04/2025
15.87
 1,735,800 15.87 16.21 15.76 235,700 213,920 0.5
25/04/2025
15.76
 1,725,200 15.76 16.14 15.76 282,900 9,100 5.8
24/04/2025
15.68
 1,844,700 15.61 15.95 15.57 379,000 243,660 2.9
23/04/2025
15.53
 1,739,900 15.80 15.91 15.30 132,300 530,500 -8.2
22/04/2025
15.61
 3,493,500 15.91 15.98 14.96 248,700 293,065 -0.9
21/04/2025
16.06
 1,318,900 16.02 16.33 15.91 81,600 28,500 1.1
18/04/2025
16.02
 2,388,500 15.61 16.33 15.61 244,800 184,750 1.3
17/04/2025
15.53
 2,427,100 15.11 15.53 14.92 319,000 705,400 -7.8
16/04/2025
15.45
 2,581,300 16.33 16.33 15.27 32,800 1,059,290 -21.4
15/04/2025
16.21
 2,515,500 16.52 16.78 15.91 337,900 77,841 5.5
14/04/2025
16.44
 2,904,800 15.49 16.44 15.45 220,600 96,100 2.6
11/04/2025
15.38
 5,928,200 15.64 15.64 14.81 499,400 2,366,580 -37.4
10/04/2025
15.08
 542,900 15.08 15.08 15.08 0 15,300 -0.3
09/04/2025
14.09
 6,050,000 14.09 14.55 14.09 904,200 400,786 9.4
08/04/2025
15.15
 2,239,200 15.15 15.53 15.15 828,500 1,700 16.5
04/04/2025
16.29
 5,477,200 16.25 16.44 16.25 103,200 229,140 -2.7
03/04/2025
17.46
 3,047,400 17.54 18.18 17.46 26,900 13,960 0.3
02/04/2025
18.75
 1,060,400 18.79 18.98 18.75 300 19,200 -0.5
01/04/2025
18.79
 769,300 18.90 18.94 18.75 250 41,280 -1.0
31/03/2025
18.75
 1,595,300 18.94 18.94 18.71 1,400 197,400 -4.9
28/03/2025
19.05
 886,700 19.17 19.24 18.98 700 208,400 -5.2

Chính sách bảo mật | Điều khoản sử dụng |