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

20.55
0.15
(0.74%)
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
(2025-12-29) 		1.45 7.65% 123,042,200 5,122,700 103.5
18.40
21.05
20.55
2 tháng
(2025-11-28) 		1.55 8.22% 193,985,000 6,214,800 125.4
17.40
21.05
20.55
3 tháng
(2025-10-29) 		2.75 15.58% 268,906,000 10,860,700 209.8
17.25
21.05
20.55
6 tháng
(2025-07-31) 		2.35 13.02% 517,239,200 9,086,524 183.5
16.60
21.05
20.55
12 tháng
(2025-02-03) 		1.12 5.81% 828,909,100 -5,083,311 -55.0
14.09
21.05
20.55
24 tháng
(2024-02-07) 		2.18 11.94% 1,542,648,400 -4,422,222 -36.8
14.09
24.21
20.55
36 tháng
(2023-02-13) 		7.94 63.73% 2,445,436,300 -23,402,882 -477.7
12.46
24.21
20.55
60 tháng
(2021-02-22) 		9.05 79.72% 4,280,247,900 -4,777,834 -220.6
9.77
24.21
20.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |