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

29.15
-0.50
(-1.69%)
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
(2024-04-19) 		5.45 22.52% 78,330,400 4,097,760 115.5
24.20
29.75
29.65
2 tháng
(2024-03-19) 		3.74 14.44% 163,045,800 782,660 20.2
24
29.75
29.65
3 tháng
(2024-02-19) 		4.56 18.17% 258,872,900 2,590,761 74.5
23.73
29.75
29.65
6 tháng
(2023-11-20) 		7.15 31.78% 481,581,500 8,788,961 237.8
22.50
29.75
29.65
12 tháng
(2023-05-24) 		11.05 59.39% 1,018,375,700 -5,277,039 -120.3
18.60
29.75
29.65
24 tháng
(2022-05-30) 		11.05 59.39% 1,601,023,600 8,341,549 136.7
13.03
29.75
29.65
36 tháng
(2021-06-03) 		13.42 82.71% 2,746,357,300 4,464,649 -44.9
13.03
29.75
29.65
60 tháng
(2019-06-14) 		18.36 162.64% 3,754,774,600 -52,961,891 -742.6
5.57
29.75
29.65
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
21.39
-0.09
 2,325,300 21.48 21.48 21.16 2,300 37,600 -0.8
#202 25/07/2023
21.48
0.09
 3,413,900 21.39 21.75 21.12 21,100 37,000 -0.4
#203 24/07/2023
21.39
0.18
 3,840,400 21.21 21.93 21.39 2,000 198,600 -4.7
#204 21/07/2023
21.21
0.04
 2,828,700 21.16 21.39 21.16 139,900 1,000 3.3
#205 20/07/2023
21.16
-0.13
 2,527,200 21.30 21.34 21.12 69,500 0 1.6
#206 19/07/2023
21.30
0.18
 6,239,600 21.12 21.93 21.30 61,500 177,200 -2.8
#207 18/07/2023
21.12
-0.31
 2,104,800 21.43 21.52 21.03 3,000 52,500 -1.2
#208 17/07/2023
21.43
0.13
 3,279,200 21.30 21.66 21.03 15,200 11,600 0.1
#209 14/07/2023
21.30
0
 4,180,100 21.30 21.61 20.89 7,300 293,600 -6.8
#210 13/07/2023
21.30
0
 2,549,100 21.30 21.34 21.16 200 34,900 -0.8
#211 12/07/2023
21.30
0.22
 3,704,300 21.07 21.70 21.16 22,500 125,800 -2.5
#212 11/07/2023
21.07
0
 3,864,000 21.07 21.39 20.80 28,500 126,800 -2.3
#213 10/07/2023
21.07
0.36
 4,259,000 20.71 21.25 20.89 206,600 798,700 -13.8
#214 07/07/2023
20.71
-0.09
 4,320,700 20.80 20.94 20.58 190,700 820,700 -14.5
#215 06/07/2023
20.80
-0.31
 4,427,000 21.12 21.21 20.62 76,100 421,100 -7.9
#216 05/07/2023
21.12
0
 3,096,400 21.12 21.43 21.12 162,700 86,900 1.8
#217 04/07/2023
21.12
0.27
 4,662,000 20.85 21.39 20.76 328,500 41,900 6.7
#218 03/07/2023
20.85
0.04
 3,874,800 20.80 21.34 20.71 38,600 59,600 -0.5
#219 30/06/2023
20.80
0.13
 3,946,900 20.67 21.03 20.49 184,900 500,400 -7.3
#220 29/06/2023
20.67
0.09
 6,969,600 20.58 21.25 20.44 159,000 296,300 -3.2
#221 28/06/2023
20.58
0.09
 4,677,800 20.49 20.89 20.53 145,100 509,400 -8.4
#222 27/06/2023
20.49
1.26
 9,109,100 19.23 20.49 19.41 65,500 565,100 -11.4
#223 26/06/2023
19.23
0.09
 3,424,300 19.14 19.23 18.78 29,800 306,700 -5.9
#224 23/06/2023
19.14
-0.27
 3,242,900 19.41 19.46 19.05 51,300 14,200 0.8
#225 22/06/2023
19.41
0.09
 3,396,100 19.32 19.68 19.41 387,400 25,600 7.9
#226 21/06/2023
19.32
0.49
 3,822,400 18.83 19.32 18.87 393,300 524,400 -2.8
#227 20/06/2023
18.83
0.04
 1,406,700 18.78 18.96 18.69 25,000 281,700 -5.4
#228 19/06/2023
18.78
0
 1,337,200 18.78 19.01 18.74 38,000 13,200 0.5
#229 16/06/2023
18.78
-0.13
 4,560,500 18.92 19.28 18.78 1,893,300 516,500 29.3
#230 15/06/2023
18.92
0.09
 1,896,200 18.83 18.92 18.69 4,200 218,500 -4.5
#231 14/06/2023
18.83
-0.09
 3,190,600 18.92 19.01 18.65 1,278,900 127,200 24.2
#232 13/06/2023
18.92
0
 1,807,400 18.92 19.10 18.69 700 42,500 -0.9
#233 12/06/2023
18.92
0.31
 2,466,100 18.60 18.96 18.51 27,000 34,900 -0.2
#234 09/06/2023
18.60
-0.27
 2,463,200 18.87 18.96 18.60 1,600 11,000 -0.2
#235 08/06/2023
18.87
-0.45
 3,649,700 19.32 19.55 18.83 23,100 85,300 -1.4
#236 07/06/2023
19.32
-0.13
 2,353,800 19.46 19.64 19.28 4,200 94,800 -2.0
#237 06/06/2023
19.46
0
 1,966,300 19.46 19.59 19.37 26,400 65,100 -0.8
#238 05/06/2023
19.46
0.40
 5,273,300 19.05 19.86 19.10 62,900 101,500 -0.8
#239 02/06/2023
19.05
0.09
 2,554,400 18.96 19.28 18.96 16,400 191,200 -3.7
#240 01/06/2023
18.96
-0.13
 2,823,700 19.10 19.14 18.78 0 17,100 -0.4
#241 31/05/2023
19.10
-0.04
 3,899,900 19.14 19.46 19.01 3,000 81,800 -1.7
#242 30/05/2023
19.14
0.09
 3,784,700 19.05 19.41 19.05 40,600 415,000 -8.0
#243 29/05/2023
19.05
0.18
 2,924,000 18.87 19.14 18.92 10,500 10,000 0.0
#244 26/05/2023
18.87
-0.04
 2,692,500 18.92 19.23 18.87 62,600 160,800 -2.1
#245 25/05/2023
18.92
0.31
 4,948,400 18.60 19.01 18.65 90,700 558,500 -9.8
#246 24/05/2023
18.60
-0.04
 3,422,900 18.65 19.01 18.60 0 430,400 -9.0
#247 23/05/2023
18.65
0
 3,448,100 18.65 19.01 18.60 2,000 679,400 -14.2
#248 22/05/2023
18.65
0.13
 2,810,500 18.51 18.83 18.60 5,200 519,500 -10.7
#249 19/05/2023
18.51
0.22
 3,678,500 18.29 18.69 18.33 4,000 576,200 -11.8
#250 18/05/2023
18.29
0.13
 1,593,200 18.15 18.33 18.11 1,900 18,800 -0.3
#251 17/05/2023
18.15
-0.22
 3,223,000 18.38 18.65 18.15 0 590,500 -12.1
#252 16/05/2023
18.38
0.04
 1,759,600 18.33 18.78 18.33 100 275,600 -5.7
#253 15/05/2023
18.33
-0.36
 3,724,000 18.69 18.87 18.33 9,500 867,000 -17.8
#254 12/05/2023
18.69
-0.13
 1,986,300 18.83 18.92 18.65 2,000 395,800 -8.2
#255 11/05/2023
18.83
0.40
 4,139,900 18.42 18.87 18.38 73,000 441,200 -7.7
#256 10/05/2023
18.42
-0.04
 2,349,200 18.47 18.56 18.33 24,000 240,000 -4.4
#257 09/05/2023
18.47
0
 2,313,700 18.47 18.69 18.42 9,900 324,100 -6.5
#258 08/05/2023
18.47
0.31
 2,002,100 18.15 18.60 18.33 68,100 581,900 -10.5
#259 05/05/2023
18.15
0.09
 2,360,900 18.06 18.47 18.02 0 238,900 -4.8
#260 04/05/2023
18.06
-0.27
 1,649,500 18.33 18.33 18.02 8,600 172,100 -3.3
#261 28/04/2023
18.33
0.04
 1,392,000 18.29 18.47 18.29 40,000 146,200 -2.2
#262 27/04/2023
18.29
-0.22
 997,000 18.51 18.65 18.24 81,900 129,100 -1.0
#263 26/04/2023
18.51
0.31
 1,050,800 18.20 18.51 18.20 214,610 11,800 4.2
#264 25/04/2023
18.20
0.04
 1,614,500 18.15 18.65 18.15 0 139,315 -2.8
#265 24/04/2023
18.15
0.27
 1,681,900 17.88 18.51 17.84 2,000 280,587 -5.6
#266 21/04/2023
17.88
-0.36
 2,466,300 18.24 18.33 17.84 31,000 227,300 -3.9
#267 20/04/2023
18.24
0
 1,960,100 18.24 18.51 18.02 36,800 506,600 -9.5
#268 19/04/2023
18.24
-0.40
 1,997,600 18.65 18.74 18.24 20,000 445,300 -8.6
#269 18/04/2023
18.65
0.18
 1,652,200 18.47 18.65 18.38 43,500 437,400 -8.2
#270 17/04/2023
18.47
-0.13
 1,855,100 18.60 18.78 18.42 28,200 318,700 -6.0
#271 14/04/2023
18.60
-0.90
 2,903,700 19.50 19.68 18.60 23,200 1,500 0.4
#272 13/04/2023
19.50
-0.09
 2,928,600 19.59 20.04 19.50 33,500 5,200 0.6
#273 12/04/2023
19.59
-0.09
 2,822,100 19.68 19.90 19.59 100,000 153,200 -1.2
#274 11/04/2023
19.68
0.27
 2,791,900 19.41 19.95 19.32 56,700 267,500 -4.6
#275 10/04/2023
19.41
0
 2,533,400 19.41 20.17 19.41 11,500 471,077 -9.9
#276 07/04/2023
19.41
0.22
 2,854,600 19.19 19.95 19.10 100,700 240,200 -3.1
#277 06/04/2023
19.19
-0.54
 3,402,200 19.73 19.86 19.05 9,300 80,175 -1.5
#278 05/04/2023
19.73
-0.04
 2,705,000 19.77 20.13 19.46 70,200 282,623 -4.7
#279 04/04/2023
19.77
0.72
 5,323,900 19.05 19.95 19.01 62,675 343,100 -6.2
#280 03/04/2023
19.05
0.45
 2,704,500 18.60 19.10 18.87 140,800 19,000 2.6
#281 31/03/2023
18.60
0.04
 1,606,500 18.56 18.96 18.60 5,000 15,710 -0.2
#282 30/03/2023
18.56
0.04
 2,941,200 18.51 19.05 18.51 1,200 6,566 -0.1
#283 29/03/2023
18.51
0.18
 737,500 18.33 18.51 18.29 30,600 0 0.6
#284 28/03/2023
18.33
0.04
 1,475,300 18.29 18.69 18.33 129,500 65,801 1.3
#285 27/03/2023
18.29
-0.13
 1,280,700 18.42 18.47 18.24 0 2,600 -0.1
#286 24/03/2023
18.42
0.09
 1,412,600 18.33 18.65 18.24 100,000 245,400 -3.0
#287 23/03/2023
18.33
0.09
 1,904,400 18.24 18.33 17.93 4,800 258,900 -5.2
#288 22/03/2023
18.24
-0.18
 1,164,700 18.42 18.60 18.24 224,800 263,400 -0.8
#289 21/03/2023
18.42
0.54
 1,356,800 17.88 18.42 17.70 24,200 30,000 -2.2
#290 20/03/2023
17.88
-0.67
 2,235,900 18.56 18.56 17.88 201,100 110,200 1.8
#291 17/03/2023
18.56
0.18
 1,637,100 18.38 18.87 18.51 202,400 117,600 1.8
#292 16/03/2023
18.38
-0.54
 1,341,600 18.92 18.92 18.38 601,000 92,300 10.4
#293 15/03/2023
18.92
1.12
 3,103,400 17.79 19.01 18.29 399,500 50,200 7.4
#294 14/03/2023
17.79
-1.08
 3,914,300 18.87 19.05 17.79 8,500 322,200 -6.2
#295 13/03/2023
18.87
0.22
 1,605,800 18.65 19.28 18.42 115,400 4,100 2.3
#296 10/03/2023
18.65
-0.40
 2,560,100 19.05 19.05 18.42 11,200 0 0.2
#297 09/03/2023
19.05
-0.27
 2,347,300 19.32 19.50 18.92 225 113,200 -2.4
#298 08/03/2023
19.32
0.36
 2,632,700 18.96 19.41 18.74 55,400 207,800 -3.3
#299 07/03/2023
18.96
0.27
 1,515,500 18.69 19.10 18.69 98,500 164,200 -1.4
#300 06/03/2023
18.69
0.27
 2,263,200 18.42 19.32 18.69 45,500 32,510 0.3

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc