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

24.65
-1.85
(-6.98%)
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
(2026-02-11) 		6.35 31.51% 227,799,400 8,136,400 231.3
20.05
30.70
24.65
2 tháng
(2026-01-12) 		6.80 34.52% 365,591,800 8,870,900 245.1
19.70
30.70
24.65
3 tháng
(2025-12-15) 		8.65 48.46% 440,255,200 15,541,400 377.6
17.85
30.70
24.65
6 tháng
(2025-09-15) 		8.20 44.81% 657,459,700 21,801,100 491.6
16.60
30.70
24.65
12 tháng
(2025-03-18) 		7.14 36.91% 1,064,846,100 5,131,881 228.4
14.09
30.70
24.65
24 tháng
(2024-03-25) 		7.05 36.24% 1,712,599,900 2,197,177 150.0
14.09
30.70
24.65
36 tháng
(2023-03-29) 		12.63 91.01% 2,674,515,200 -15,049,190 -240.1
13.40
30.70
24.65
60 tháng
(2021-04-08) 		15.02 130.83% 4,437,414,600 5,170,366 44.2
9.77
30.70
24.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/03/2025
19.17
 693,300 19.36 19.51 19.17 800 221,900 -5.6
26/03/2025
19.32
 1,916,900 19.05 19.62 19.05 43,000 9,610 0.8
25/03/2025
18.94
 1,497,500 19.09 19.13 18.90 0 0 0
24/03/2025
18.94
 1,473,200 19.13 19.20 18.86 13,400 150,900 -3.4
21/03/2025
19.17
 904,400 19.39 19.43 19.09 0 0 0
20/03/2025
19.24
 918,700 19.39 19.43 19.17 21,600 53,500 -0.8
19/03/2025
19.32
 766,200 19.36 19.47 19.24 21,500 62,501 -1.0
18/03/2025
19.36
 1,124,800 19.28 19.70 19.24 9,500 101,600 -2.4
17/03/2025
19.24
 1,301,100 19.32 19.43 19.17 52,600 40,780 0.3
14/03/2025
19.24
 2,595,600 19.39 19.55 19.17 1,500 71,764 -1.8
13/03/2025
19.39
 2,133,600 19.70 19.77 19.39 16,000 10,700 0.1
12/03/2025
19.62
 1,704,200 19.77 19.89 19.62 2,200 195,364 -5.0
11/03/2025
19.77
 1,427,600 19.62 19.77 19.55 1,200 28,800 -0.7
10/03/2025
19.70
 1,252,000 19.77 19.92 19.70 6,500 91,180 -2.2
07/03/2025
19.73
 2,405,100 19.96 19.96 19.70 48,900 476,582 -11.2
06/03/2025
19.77
 1,271,700 19.73 19.89 19.70 2,700 34,490 -0.8
05/03/2025
19.70
 2,037,600 19.92 19.96 19.70 2,400 129,100 -3.3
04/03/2025
19.92
 2,564,200 20.23 20.27 19.89 3,400 279,910 -7.3
03/03/2025
20.19
 1,659,800 20.30 20.34 20.15 8,400 118,900 -3.0
28/02/2025
20.23
 4,052,000 20.04 20.57 20.04 105,100 158,550 -1.5
27/02/2025
20.04
 1,227,400 20.04 20.11 19.92 33,100 42,006 -0.2
26/02/2025
19.96
 1,990,400 19.92 20.34 19.92 211,800 268,590 -1.5
25/02/2025
19.96
 1,740,600 19.96 20.11 19.92 32,000 78,044 -1.2
24/02/2025
19.92
 1,564,400 19.96 20.08 19.89 4,900 148,700 -3.8
21/02/2025
20
 1,326,400 20.15 20.19 19.96 8,500 180,340 -4.6
20/02/2025
20.11
 2,575,900 19.89 20.19 19.89 186,300 18,400 4.4
19/02/2025
19.85
 1,932,200 19.81 19.96 19.77 64,600 87,360 -0.6
18/02/2025
19.81
 1,151,100 19.92 20 19.81 19,300 200 0.5
17/02/2025
19.77
 1,484,300 19.92 20 19.73 17,600 82,485 -1.7
14/02/2025
19.77
 1,668,000 19.62 19.96 19.62 244,100 48,300 5.1
13/02/2025
19.51
 1,410,000 19.58 19.70 19.51 3,200 177,260 -4.5
12/02/2025
19.58
 504,700 19.62 19.77 19.55 13,000 58,100 -1.2
11/02/2025
19.51
 1,473,100 19.85 19.85 19.51 5,000 230,920 -5.9
10/02/2025
19.62
 2,378,400 20.04 20.04 19.58 14,700 49,807 -0.9
07/02/2025
20.11
 1,959,200 20.15 20.30 20.08 58,500 90,100 -0.8
06/02/2025
20.19
 1,953,300 20 20.27 19.89 172,300 36,400 3.6
05/02/2025
19.92
 1,815,200 19.81 20.08 19.77 114,600 54,190 1.6
04/02/2025
19.73
 1,431,200 19.55 19.73 19.39 146,000 35,830 2.9
03/02/2025
19.28
 3,820,000 19.58 19.70 19.24 24,700 102,640 -2.0
24/01/2025
19.77
 1,087,900 20 20.04 19.77 46,900 11,200 0.9
23/01/2025
19.96
 806,200 19.85 20.04 19.77 3,000 49,820 -1.2
22/01/2025
19.77
 891,200 19.92 20.08 19.77 0 103,500 -2.7
21/01/2025
19.85
 1,758,700 20.11 20.27 19.70 44,300 34,350 0.3
20/01/2025
20.08
 838,500 20.27 20.34 20.08 8,900 62,800 -1.4
17/01/2025
20.23
 1,793,900 20.11 20.42 20 1,195,855 792,755 10.8
16/01/2025
20
 1,047,600 20.27 20.34 20 74,800 51,000 0.6
15/01/2025
20.08
 1,618,000 19.66 20.19 19.66 268,400 21,110 6.5
14/01/2025
19.66
 766,700 19.85 19.85 19.62 18,500 1,427 0.4
13/01/2025
19.66
 1,333,300 19.47 19.77 19.47 100,400 20,890 2.1
10/01/2025
19.58
 1,639,100 20 20.30 19.58 20,400 170,400 -4.0
09/01/2025
20
 868,000 20.23 20.23 19.92 20,200 202,260 -4.8
08/01/2025
20.23
 1,505,600 20.08 20.23 19.81 17,400 319,960 -8.0
07/01/2025
20
 3,053,000 20.38 20.49 19.70 119,600 223,565 -2.8
06/01/2025
20.38
 2,729,400 21.06 21.10 20.15 12,400 266,554 -7.0
03/01/2025
21.02
 2,346,800 21.06 21.52 21.02 64,400 368,951 -8.6
02/01/2025
21.17
 646,700 21.02 21.17 20.98 35,300 5,020 0.8
31/12/2024
20.98
 1,069,200 21.17 21.21 20.98 76,500 1,800 2.1
30/12/2024
21.17
 1,406,500 20.98 21.29 20.91 158,500 91,300 1.9
27/12/2024
20.98
 2,393,900 21.25 21.29 20.91 14,600 148,400 -3.7
26/12/2024
21.21
 2,064,400 21.36 21.44 21.17 47,900 600 1.3
25/12/2024
21.36
 2,108,300 21.67 21.67 21.36 45,500 8,100 1.1
24/12/2024
21.59
 5,317,900 20.95 21.59 20.87 571,400 60,400 14.3

Chính sách bảo mật | Điều khoản sử dụng |