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

19.10
0.10
(0.53%)
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
(2025-11-04) 		1.45 8.38% 87,123,200 4,772,400 87.8
17.25
19.20
19
2 tháng
(2025-10-06) 		0.55 3.02% 133,695,300 6,338,700 114.2
16.60
19.20
19
3 tháng
(2025-09-05) 		0.40 2.18% 209,762,000 8,150,500 148.9
16.60
19.20
19
6 tháng
(2025-06-09) 		1.70 10% 472,994,400 -3,037,416 -15.9
16.60
19.20
19
12 tháng
(2024-12-09) 		-1.86 -9.01% 714,010,700 -10,989,057 -179.2
14.09
21.59
19
24 tháng
(2023-12-15) 		1.51 8.78% 1,493,010,800 -8,172,322 -103.0
14.09
24.21
19
36 tháng
(2022-12-20) 		4.47 31.33% 2,349,624,600 -31,224,588 -630.7
12.46
24.21
19
60 tháng
(2020-12-30) 		9.80 109.48% 4,317,875,810 -15,111,184 -417.5
8.95
24.21
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/12/2024
20.91
 1,432,800 21.21 21.29 20.87 700 104,500 -2.9
20/12/2024
21.06
 2,691,000 20.98 21.40 20.91 4,100 128,500 -3.5
19/12/2024
20.87
 2,525,700 20.80 21.36 20.72 50,300 50,100 -0.0
18/12/2024
20.98
 2,904,100 20.64 21.14 20.61 114,500 89,800 0.7
17/12/2024
20.57
 1,064,800 20.45 20.80 20.38 4,600 90,180 -2.3
16/12/2024
20.42
 1,488,300 20.49 20.61 20.34 2,800 99,919 -2.6
13/12/2024
20.45
 937,500 20.61 20.61 20.45 11,200 66,370 -1.5
12/12/2024
20.53
 1,510,800 20.76 20.87 20.53 500 9,700 -0.3
11/12/2024
20.72
 1,447,000 20.76 20.95 20.61 32,600 170,770 -3.8
10/12/2024
20.76
 2,031,700 20.68 20.95 20.64 64,700 0 1.8
09/12/2024
20.61
 998,000 20.68 20.80 20.57 8,000 0 0.2
06/12/2024
20.61
 1,574,700 20.72 20.91 20.61 9,000 98,283 -2.4
05/12/2024
20.72
 1,647,000 20.45 20.80 20.23 148,900 38,200 3.0
04/12/2024
20.42
 1,046,600 20.53 20.64 20.42 1,000 400 0.0
03/12/2024
20.53
 2,271,600 20.42 20.98 20.34 45,100 97,000 -1.4
02/12/2024
20.38
 1,297,100 20.49 20.57 20.30 16,800 40,600 -0.6
29/11/2024
20.45
 1,336,300 20.30 20.64 20.23 35,100 87,523 -1.4
28/11/2024
20.30
 1,213,000 20.49 20.53 20.27 0 83,500 -2.2
27/11/2024
20.30
 2,668,700 20.64 20.68 20.27 45,200 149,820 -2.8
26/11/2024
20.64
 802,400 20.61 20.76 20.61 73,200 22,800 1.4
25/11/2024
20.57
 1,798,200 20.68 20.76 20.57 30,300 319,760 -7.9
22/11/2024
20.68
 1,276,100 20.61 20.68 20.45 189,800 142,100 1.3
21/11/2024
20.49
 1,028,500 20.38 20.64 20.34 61,800 17,760 1.2
20/11/2024
20.38
 1,457,900 20.19 20.57 20.11 129,600 53,300 2.1
19/11/2024
20.15
 2,050,700 20.80 20.95 20.15 73,500 97,580 -0.7
18/11/2024
20.72
 1,294,100 20.87 20.95 20.64 8,600 75,444 -1.8
15/11/2024
20.87
 1,794,400 21.06 21.10 20.80 73,700 16,298 1.6
14/11/2024
21.14
 3,284,900 21.33 21.63 20.83 155,200 300 4.3
13/11/2024
21.29
 2,338,600 21.44 21.44 20.83 40,600 22,530 0.5
12/11/2024
21.44
 1,447,100 21.86 21.86 21.40 36,100 3,800 0.9
11/11/2024
21.67
 3,991,000 21.78 22.05 21.55 107,400 92,400 0.4
08/11/2024
21.52
 2,672,100 21.17 21.78 21.06 0 6,800 -0.2
07/11/2024
21.17
 1,322,300 21.33 21.36 21.02 35,300 20,100 0.4
06/11/2024
21.29
 1,251,300 20.87 21.29 20.87 0 0 0
05/11/2024
20.80
 881,000 20.83 20.98 20.76 12,400 39,500 -0.7
04/11/2024
20.83
 1,007,100 20.76 20.98 20.76 8,700 216,100 -5.7
01/11/2024
20.87
 1,180,800 21.21 21.25 20.80 5,900 171,500 -4.6
31/10/2024
21.29
 2,246,900 21.29 21.40 21.10 0 3,500 -0.1
30/10/2024
20.83
 2,182,100 20.98 21.06 20.68 4,700 514,400 -14.0
29/10/2024
20.83
 1,088,600 20.76 20.95 20.72 2,500 49,500 -1.3
28/10/2024
20.68
 939,200 20.80 20.87 20.64 16,400 503,100 -13.3
25/10/2024
20.68
 965,800 20.53 20.83 20.53 100 2,400 -0.1
24/10/2024
20.72
 1,238,000 21.02 21.06 20.72 31,800 152,800 -3.3
23/10/2024
21.06
 771,300 20.76 21.06 20.68 0 78,600 -2.2
22/10/2024
20.72
 1,588,100 20.91 20.95 20.64 1,400 60,200 -1.6
21/10/2024
20.83
 1,926,900 21.10 21.17 20.83 69,500 55,800 0.4
18/10/2024
21.17
 1,151,200 21.33 21.44 21.17 400 11,400 -0.3
17/10/2024
21.33
 2,216,900 21.36 21.52 20.98 31,500 414,400 -10.7
16/10/2024
21.29
 1,824,300 21.52 21.52 21.21 400 46,400 -1.3
15/10/2024
21.44
 2,734,600 21.97 22.16 21.44 30,600 67,500 -1.1
14/10/2024
21.97
 2,285,300 21.93 22.08 21.67 149,800 88,700 1.8
11/10/2024
21.78
 2,776,300 22.05 22.35 21.78 43,800 817,200 -22.5
10/10/2024
22.01
 1,852,500 22.27 22.31 21.97 191,500 116,900 2.2
09/10/2024
22.20
 2,385,800 22.12 22.20 21.93 128,800 1,300 3.7
08/10/2024
22.12
 6,254,500 21.55 22.12 21.48 1,014,700 7,000 29.1
07/10/2024
21.40
 2,173,000 21.10 21.63 21.06 771,300 134,800 18.0
04/10/2024
21.02
 1,219,100 21.17 21.36 21.02 133,500 312,200 -5.0
03/10/2024
21.02
 2,149,700 21.44 21.55 20.98 500 252,400 -7.0
02/10/2024
21.44
 1,261,900 21.48 21.67 21.40 193,600 12,000 5.1
01/10/2024
21.29
 1,358,400 21.25 21.48 21.17 4,300 300,800 -8.3
30/09/2024
21.17
 1,052,200 21.40 21.40 21.17 82,900 159,300 -2.1
27/09/2024
21.36
 1,485,900 21.59 21.67 21.36 81,200 174,000 -2.6
26/09/2024
21.59
 1,789,400 21.40 21.67 21.40 308,600 18,400 8.3
25/09/2024
21.33
 1,545,800 21.33 21.44 21.25 231,000 167,800 1.8

Chính sách bảo mật | Điều khoản sử dụng |