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

16.75
0.10
(0.60%)
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
(2026-06-29) 		-3.65 -18.30% 66,115,200 45,817 0
16.30
20.25
16.65
2 tháng
(2026-05-29) 		-3.88 -19.23% 119,646,100 -1,877,937 0
16.30
20.50
16.65
3 tháng
(2026-04-29) 		-3.70 -18.50% 254,881,500 -1,304,142 0
16.30
23
16.65
6 tháng
(2026-01-29) 		-2.34 -12.54% 843,680,700 8,058,404 203.5
16.30
27.91
16.65
12 tháng
(2025-08-04) 		-0.15 -0.94% 1,362,399,100 18,324,628 409.0
15.09
27.91
16.65
24 tháng
(2024-08-07) 		-2.37 -12.68% 1,885,351,300 1,068,449 96.5
12.81
27.91
16.65
36 tháng
(2023-08-14) 		1.91 13.29% 2,928,738,500 179,782 66.8
12.81
27.91
16.65
60 tháng
(2021-08-23) 		4.51 38.22% 4,570,613,500 -998,030 -75.7
8.88
27.91
16.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/06/2025
16.23
 1,214,500 16.50 16.50 16.23 2,800 0 0.1
26/06/2025
16.45
 1,922,000 16.32 16.50 16.14 2,100 166,200 -2.9
25/06/2025
16.23
 3,245,800 16.55 16.59 16.23 6,200 335,000 -5.9
24/06/2025
16.55
 4,529,700 16.77 17.05 16.55 23,000 3,100 0.4
23/06/2025
17.36
 5,578,500 17.73 17.73 17.23 109,700 231,500 -2.4
20/06/2025
16.82
 3,843,300 16.82 17.09 16.64 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
16.59
 3,028,200 16.82 16.86 16.41 10,000 643,500 -11.6
18/06/2025
16.39
 6,273,900 16.87 16.87 16.39 207,900 366,000 -3.9
17/06/2025
16.60
 4,341,900 17.05 17.05 16.53 72,700 601,400 -12.9
16/06/2025
17.18
 5,236,900 16.70 17.32 16.70 517,100 276,500 5.9
13/06/2025
16.39
 7,650,200 16.25 16.70 16.25 911,800 257,100 15.6
12/06/2025
16.05
 2,585,300 16.15 16.22 15.98 355,300 64,800 6.8
11/06/2025
15.94
 2,707,900 15.87 16.12 15.77 147,100 117,500 0.7
10/06/2025
15.53
 1,041,200 15.56 15.70 15.53 14,100 92,900 -1.8
09/06/2025
15.50
 1,953,100 15.84 15.84 15.43 30,400 386,500 -8.1
06/06/2025
15.77
 4,821,200 15.98 16.29 15.77 500,400 464,400 0.9
05/06/2025
15.98
 1,850,200 15.91 16.01 15.84 321,000 42,600 6.4
04/06/2025
15.91
 3,065,100 15.91 16.15 15.81 195,900 464,500 -6.2
03/06/2025
15.84
 5,280,500 15.70 16.15 15.70 558,700 205,700 8.2
02/06/2025
15.43
 2,235,800 15.08 15.50 15.01 146,200 263,700 -2.6
30/05/2025
15.12
 2,065,100 15.36 15.39 15.08 132,900 482,600 -7.7
29/05/2025
15.43
 1,539,000 15.67 15.70 15.29 398,600 219,300 4.0
28/05/2025
15.50
 3,461,700 15.60 15.94 15.50 134,500 715,000 -13.2
27/05/2025
15.46
 4,401,900 15.22 15.60 15.15 367,800 957,200 -13.3
26/05/2025
15.19
 2,200,100 14.91 15.22 14.60 157,900 217,700 -1.2
23/05/2025
14.88
 970,700 14.98 15.01 14.84 5,000 195,300 -4.1
22/05/2025
14.94
 2,725,800 14.88 15.01 14.88 489,400 144,800 0
21/05/2025
14.98
 1,309,000 15.08 15.22 14.94 37,400 155,200 -2.6
20/05/2025
15.01
 1,511,200 15.05 15.15 14.88 63,100 528,500 -10.1
19/05/2025
15.12
 1,829,700 15.08 15.22 15.01 48,600 148,820 0

Chính sách bảo mật | Điều khoản sử dụng |