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

22.10
0.35
(1.61%)
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
(2026-08-12) 		1.65 8.21% 91,256,700 6,104,055 0
19.95
22.10
22.10
2 tháng
(2026-07-13) 		2.80 14.78% 167,746,200 10,629,300 0
16.30
22.10
22.10
3 tháng
(2026-06-15) 		2.35 12.11% 224,034,300 7,459,725 0
16.30
22.10
22.10
6 tháng
(2026-03-16) 		-0.16 -0.73% 668,201,000 9,562,811 -16.8
16.30
23
22.10
12 tháng
(2025-09-16) 		5.25 31.82% 1,347,520,500 30,715,411 458.5
15.09
27.91
22.10
24 tháng
(2024-09-23) 		2.67 14.01% 1,969,529,800 9,919,956 83.8
12.81
27.91
22.10
36 tháng
(2023-09-27) 		5.06 30.30% 2,929,490,400 14,940,089 208.7
12.81
27.91
22.10
60 tháng
(2021-10-07) 		7.22 49.64% 4,496,425,200 10,304,877 -27.1
8.88
27.91
22.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2025
16.86
 3,284,600 17.05 17.09 16.73 211,100 111,500 1.9
17/11/2025
17
 3,730,600 17 17 16.64 139,100 191,400 -1.0
14/11/2025
16.82
 2,954,500 16.82 17 16.68 184,100 98,700 1.6
13/11/2025
16.82
 8,369,300 16 16.82 15.95 1,904,700 119,100 32.7
12/11/2025
16
 1,741,200 15.77 16.18 15.77 434,400 82,800 6.2
11/11/2025
15.68
 1,747,900 15.82 15.91 15.64 82,700 86,900 -0.1
10/11/2025
15.82
 1,496,000 16.09 16.09 15.73 49,600 141,500 -1.6
07/11/2025
16
 4,162,800 16.27 16.55 16 268,000 135,800 2.3
06/11/2025
16.27
 1,583,200 16.45 16.45 16 0 162,700 -2.9
05/11/2025
16.36
 6,399,000 15.68 16.50 15.59 943,300 142,700 14.3
04/11/2025
15.73
 2,576,400 15.86 15.91 15.32 128,300 113,900 0.2
03/11/2025
15.82
 1,556,600 16.23 16.27 15.82 98,500 81,500 0.3
31/10/2025
16
 3,386,000 15.95 16.41 15.95 229,500 110,700 2.1
30/10/2025
15.86
 1,120,300 16.14 16.14 15.82 134,600 69,900 1.1
29/10/2025
16.05
 2,699,000 15.73 16.14 15.73 609,500 60,600 9.7
28/10/2025
15.73
 1,500,800 15.64 15.77 15.41 41,300 23,900 0.3
27/10/2025
15.55
 1,130,100 15.82 15.86 15.55 10,500 75,000 -1.1
24/10/2025
15.64
 1,221,600 16.05 16.05 15.50 62,000 117,400 -1.0
23/10/2025
15.82
 1,301,400 15.86 16.09 15.77 49,100 100 0.9
22/10/2025
15.68
 1,463,600 15.45 15.68 15.36 54,100 800 0.9
21/10/2025
15.45
 4,124,700 15.14 15.50 14.95 1,253,300 2,600 21.0
20/10/2025
15.09
 2,769,200 15.77 15.91 14.95 11,000 4,500 0.1
17/10/2025
15.77
 1,748,000 15.91 16 15.77 50,200 8,100 0.7
16/10/2025
15.91
 1,335,200 16 16.09 15.86 12,800 25,400 -0.2
15/10/2025
15.95
 2,207,900 16 16.14 15.77 800 8,500 -0.1
14/10/2025
15.91
 5,023,100 16.32 16.36 15.91 5,400 93,200 -1.6
13/10/2025
16.27
 2,824,000 16.23 16.27 16.14 26,900 92,900 -1.2
10/10/2025
16.32
 1,783,900 16.50 16.55 16.32 5,200 44,900 -0.7
09/10/2025
16.41
 2,248,500 16.55 16.55 16.27 0 0 0
08/10/2025
16.41
 2,227,000 16.50 16.59 16.32 35,500 111,100 -1.4
07/10/2025
16.27
 2,213,400 16.59 16.64 16.27 600 114,600 -2.1
06/10/2025
16.55
 2,687,800 16.18 16.55 16.18 41,000 119,800 -1.4
03/10/2025
16.14
 2,889,900 16.36 16.36 16.14 13,500 404,300 -7.0
02/10/2025
16.36
 2,174,400 16.41 16.55 16.27 1,400 555,100 -10.0
01/10/2025
16.36
 2,961,700 16.50 16.50 16.32 12,100 137,100 -2.3
30/09/2025
16.50
 5,218,900 16.82 16.86 16.27 140,900 505,000 -6.6
29/09/2025
16.82
 2,635,900 16.95 16.95 16.73 533,700 215,900 5.9
26/09/2025
16.82
 4,101,500 17.55 17.55 16.82 5,000 795,300 -14.9
25/09/2025
17.45
 11,004,200 17 17.73 17 1,176,800 156,300 19.5
24/09/2025
16.91
 2,647,400 17.05 17.05 16.68 617,800 246,600 6.9
23/09/2025
16.91
 4,357,600 16.45 17.05 16.45 899,100 115,000 14.5
22/09/2025
16.50
 3,395,600 16.64 16.91 16.41 594,100 237,700 6.5
19/09/2025
16.55
 1,609,500 16.59 16.73 16.55 501,000 119,100 7.0
18/09/2025
16.55
 2,111,100 16.73 16.73 16.45 576,100 475,400 1.8
17/09/2025
16.64
 5,403,900 16.59 17.05 16.59 680,900 251,000 7.9
16/09/2025
16.50
 3,702,600 16.73 16.77 16.45 481,000 485,000 -0.1
15/09/2025
16.64
 2,782,000 16.55 16.68 16.45 252,300 77,900 3.2
12/09/2025
16.45
 2,901,000 16.32 16.64 16.27 358,200 154,900 3.7
11/09/2025
16.23
 1,904,500 16.36 16.45 16.09 32,100 281,400 -4.4
10/09/2025
16.32
 1,178,600 16.27 16.36 16.18 104,100 62,400 0.7
09/09/2025
16.18
 3,994,400 16.27 16.36 16.05 44,600 534,700 -8.7
08/09/2025
16.27
 4,086,900 16.64 16.77 16.27 216,300 193,200 0.4
05/09/2025
16.68
 5,005,100 16.86 17.18 16.68 574,300 200 10.7
04/09/2025
16.68
 3,864,800 16.64 16.91 16.55 439,100 19,000 7.7
03/09/2025
16.50
 2,768,400 16.45 16.73 16.36 254,200 339,300 -1.6
29/08/2025
16.32
 2,872,400 16.36 16.45 16.27 600 92,300 -1.6
28/08/2025
16.32
 1,929,000 16.45 16.45 16.27 0 418,976 0
27/08/2025
16.27
 2,902,600 16.36 16.59 16.27 2,800 422,000 -7.6
26/08/2025
16.23
 2,777,600 16.09 16.36 16.05 144,600 5,200 2.5
25/08/2025
16.09
 3,611,200 16.36 16.45 16.09 300 509,300 -9.1
22/08/2025
16.27
 4,785,300 16.45 16.82 16.18 190,400 598,100 -7.4
21/08/2025
16.45
 3,763,100 16.82 16.82 16.45 7,800 160,200 -2.8
20/08/2025
16.68
 8,056,700 17.27 17.32 16.55 456,300 820,200 -6.9
19/08/2025
17.27
 5,730,900 17.64 17.82 17.27 53,700 9,900 0.8
18/08/2025
17.41
 5,189,500 17.18 17.41 17 359,200 60,000 5.7
15/08/2025
17
 7,151,000 17.18 17.55 16.91 806,500 725,100 1.6
14/08/2025
17
 5,537,500 17.18 17.23 16.91 56,400 26,500 0.6
13/08/2025
17
 6,502,500 17.45 17.45 16.86 48,000 1,299,400 -23.6
12/08/2025
17.23
 11,039,900 17.23 17.68 17.05 897,800 1,767,200 -16.4
11/08/2025
17.09
 6,564,400 17.50 17.50 17.05 40,500 1,076,000 -19.7
08/08/2025
17.23
 14,913,800 16.64 17.41 16.64 1,319,100 867,700 8.3
07/08/2025
16.55
 5,472,600 16.82 16.86 16.50 257,600 67,500 3.5
06/08/2025
16.68
 5,711,800 16.45 16.77 16.36 555,900 360,800 3.6
05/08/2025
16.36
 8,051,300 16.59 16.68 16.18 905,800 167,200 13.5
04/08/2025
16.45
 4,774,800 16.41 16.64 16.41 8,200 345,300 -6.1
01/08/2025
16.64
 7,579,200 16.36 16.95 16.27 456,100 1,085,100 -11.5
31/07/2025
16.41
 2,906,000 16.55 16.68 16.32 16,900 438,400 -7.6
30/07/2025
16.41
 3,599,400 16.68 16.77 16.27 111,400 927,700 -14.8
29/07/2025
16.45
 7,596,300 17.05 17.41 16.45 729,400 124,200 11.3
28/07/2025
16.95
 4,916,000 17.05 17.18 16.86 500 1,145,700 -21.3
25/07/2025
17
 5,255,500 16.73 17.14 16.73 422,000 113,100 5.7
24/07/2025
16.68
 4,244,700 16.64 16.86 16.59 37,800 269,900 -4.3
23/07/2025
16.59
 3,425,900 16.45 16.64 16.41 747,000 56,500 12.6
22/07/2025
16.36
 3,843,600 16.41 16.45 16.23 13,000 121,700 -2.0
21/07/2025
16.41
 3,158,800 16.73 16.86 16.41 8,100 735,600 -13.3
18/07/2025
16.64
 4,175,000 16.50 16.77 16.41 275,900 120,300 2.8
17/07/2025
16.45
 2,823,900 16.45 16.64 16.41 226,200 84,400 2.6
16/07/2025
16.41
 1,716,000 16.36 16.50 16.32 5,600 34,300 -0.5
15/07/2025
16.36
 2,695,300 16.45 16.59 16.36 146,400 457,800 -5.6
14/07/2025
16.50
 2,611,600 16.45 16.55 16.32 42,200 625,500 -10.5
11/07/2025
16.55
 3,502,600 16.64 16.73 16.32 400 1,244,340 0
10/07/2025
16.59
 4,123,900 16.36 16.73 16.36 196,400 337,000 0
09/07/2025
16.36
 3,035,700 16.36 16.55 16.27 124,800 490,100 0
08/07/2025
16.27
 2,520,700 16.32 16.36 16.18 0 795,800 -14.2
07/07/2025
16.23
 2,032,800 16.41 16.41 16.23 0 304,400 -5.4
04/07/2025
16.27
 1,271,000 16.36 16.36 16.18 500 211,900 -3.8
03/07/2025
16.23
 2,476,000 16.23 16.45 16.14 10,000 3,500 0.1
02/07/2025
16.14
 961,700 16.14 16.23 16.09 11,000 69,300 -1.0
01/07/2025
16.09
 2,161,100 16.27 16.32 16.05 4,800 0 0.1
30/06/2025
16.27
 1,476,200 16.23 16.41 16.23 22,500 256,500 -4.2

Chính sách bảo mật | Điều khoản sử dụng |