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

24.80
1.60
(6.90%)
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
(2026-02-23) 		2.15 10.21% 279,169,900 8,550,100 234.3
21.05
30.70
24.80
2 tháng
(2026-01-19) 		2.60 12.62% 383,357,400 9,991,000 263.0
19.85
30.70
24.80
3 tháng
(2025-12-18) 		4.90 26.78% 489,014,000 15,843,000 377.2
18.25
30.70
24.80
6 tháng
(2025-09-19) 		5 27.47% 700,097,700 20,921,500 470.0
16.60
30.70
24.80
12 tháng
(2025-03-24) 		4.26 22.50% 1,117,769,600 5,118,282 223.8
14.09
30.70
24.80
24 tháng
(2024-03-28) 		3.61 18.44% 1,757,974,100 2,508,877 155.2
14.09
30.70
24.80
36 tháng
(2023-04-03) 		8.92 62.49% 2,725,867,600 -15,242,314 -249.3
13.40
30.70
24.80
60 tháng
(2021-04-13) 		11.85 104.39% 4,482,262,400 5,593,466 46.2
9.77
30.70
24.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/07/2014
5.23
 621,260 5.19 5.27 5.11 17,680 30,380 -0.2
30/07/2014
5.19
 1,944,720 5.03 5.31 5.15 1,500 76,430 -1.0
29/07/2014
5.03
 985,510 5.03 5.07 4.95 23,430 31,080 -0.1
28/07/2014
5.03
 1,459,920 5.27 5.27 4.99 1,400 4,660 -0.0
25/07/2014
5.27
 1,585,040 5.39 5.46 5.27 34,990 27,540 0.1
24/07/2014
5.39
 2,583,710 5.23 5.46 5.27 147,060 78,420 0.9
23/07/2014
5.23
 545,260 5.23 5.31 5.19 22,000 9,890 0.2
22/07/2014
5.23
 727,340 5.31 5.31 5.19 0 9,100 -0.1
21/07/2014
5.31
 1,272,060 5.35 5.42 5.27 38,450 22,460 0.2
18/07/2014
5.35
 1,229,970 5.35 5.42 5.31 67,040 22,550 0.6
17/07/2014
5.35
 1,360,690 5.31 5.42 5.27 0 25,830 -0.4
16/07/2014
5.31
 1,747,860 5.39 5.50 5.31 10,000 28,220 -0.3
15/07/2014
5.39
 1,512,310 5.31 5.39 5.27 0 28,190 -0.4
14/07/2014
5.31
 1,091,770 5.11 5.31 5.11 1,500 28,380 -0.4
11/07/2014
5.11
 851,530 5.19 5.19 5.07 22,000 14,860 0.1
10/07/2014
5.19
 1,226,360 5.31 5.31 5.11 19,000 23,840 -0.1
09/07/2014
5.31
 749,770 5.31 5.39 5.27 10,000 13,190 -0.0
08/07/2014
5.31
 2,566,610 5.11 5.35 5.07 528,000 75,140 6.1
07/07/2014
5.11
 1,703,650 5.19 5.23 5.11 16,000 26,690 -0.1
04/07/2014
5.19
 1,690,830 5.15 5.35 5.11 13,950 15,000 -0.0
03/07/2014
5.15
 1,660,850 5.11 5.35 5.11 17,920 0 0.2
02/07/2014
5.11
 4,328,910 4.80 5.11 4.84 5,000 92,120 -1.1
01/07/2014
4.80
 1,184,010 4.76 4.84 4.72 24,930 0 0.3
30/06/2014
4.76
 953,460 4.80 4.80 4.72 75,000 3,100 0.9
27/06/2014
4.80
 564,690 4.87 4.87 4.76 19,920 0 0.2
26/06/2014
4.87
 1,256,150 4.84 4.91 4.84 269,840 0 3.3
25/06/2014
4.84
 3,283,850 4.64 4.87 4.60 58,640 20,000 0.5
24/06/2014
4.64
 439,570 4.72 4.76 4.64 47,690 0 0.6
23/06/2014
4.72
 419,380 4.52 4.72 4.60 0 10,000 -0.1
20/06/2014
4.52
 7,449,800 4.76 4.84 4.52 1,386,280 7,125,050 -66.1
19/06/2014
4.76
 982,480 4.84 4.84 4.68 17,100 180,000 -2.0
18/06/2014
4.84
 595,210 4.84 4.87 4.80 4,100 367,210 -4.5
17/06/2014
4.84
 695,010 4.84 4.84 4.76 0 301,420 -3.7
16/06/2014
4.84
 1,255,720 5.07 5.07 4.76 107,440 426,640 -3.9
13/06/2014
5.07
 300,640 5.03 5.07 4.99 35,000 35,000 0.0
12/06/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
12/06/2014
5.03
 697,850 4.79 5.07 4.95 31,810 38,000 -0.1
11/06/2014
4.79
 395,770 4.75 4.79 4.72 68,690 0 0.9
10/06/2014
4.75
 459,720 4.75 4.79 4.68 169,620 0 2.3
09/06/2014
4.75
 700,400 4.72 4.86 4.68 25,000 20,000 0.1
06/06/2014
4.72
 354,530 4.65 4.72 4.54 15,000 31,830 -0.2
05/06/2014
4.65
 114,180 4.61 4.65 4.54 0 31,830 -0.4
04/06/2014
4.61
 328,660 4.68 4.75 4.50 80,000 3,000 1.0
03/06/2014
4.68
 334,760 4.65 4.72 4.65 81,050 0 1.1
02/06/2014
4.65
 506,490 4.65 4.75 4.57 123,090 5,000 1.5
30/05/2014
4.65
 405,410 4.72 4.72 4.61 194,210 67,000 1.7
29/05/2014
4.72
 515,410 4.79 4.86 4.68 95,280 25,200 0.9
28/05/2014
4.79
 737,400 4.75 4.90 4.75 188,160 10,200 2.4
27/05/2014
4.75
 1,087,740 4.57 4.75 4.54 176,660 11,100 2.2
26/05/2014
4.57
 419,140 4.57 4.65 4.47 96,360 1,010 1.2
23/05/2014
4.57
 289,630 4.57 4.61 4.47 66,590 1,500 0.8
22/05/2014
4.57
 539,200 4.68 4.72 4.54 186,420 8,000 2.3
21/05/2014
4.68
 799,730 4.65 4.72 4.47 36,850 15,000 0.3
20/05/2014
4.65
 567,960 4.50 4.65 4.43 201,870 200 2.6
19/05/2014
4.50
 599,360 4.40 4.61 4.29 229,350 5,000 2.8
16/05/2014
4.40
 1,098,810 4.15 4.43 4.11 454,810 20,000 5.2
15/05/2014
4.15
 1,042,420 4.07 4.29 3.82 462,370 500 5.4
14/05/2014
4.07
 1,114,220 3.82 4.07 3.57 455,880 49,520 4.4
13/05/2014
3.82
 891,820 4.07 4.07 3.82 189,320 50 2.0
12/05/2014
4.07
 400,430 4.36 4.36 4.07 1,500 147,140 -1.7
09/05/2014
4.36
 570,960 4.36 4.47 4.11 31,600 42,600 -0.1
08/05/2014
4.36
 1,074,520 4.68 4.68 4.36 240,300 20,800 2.7
07/05/2014
4.68
 295,610 4.75 4.79 4.68 71,000 35,000 0.5
06/05/2014
4.75
 1,044,960 4.86 4.86 4.61 460,500 0 6.1
05/05/2014
4.86
 467,980 5.04 5.11 4.82 100,500 0 1.4
29/04/2014
5.04
 207,380 5.04 5.07 4.97 0 1,000 -0.0
28/04/2014
5.04
 211,430 5.07 5.18 5.04 21,500 0 0.3
25/04/2014
5.07
 259,810 5.11 5.15 5.07 23,760 0 0.3
24/04/2014
5.11
 249,510 5.15 5.18 5.04 74,000 0 1.1
23/04/2014
5.15
 556,170 5.15 5.25 5.11 220,320 0 3.2
22/04/2014
5.15
 854,760 4.93 5.15 4.90 69,320 0 1.0
21/04/2014
4.93
 1,101,230 5.07 5.11 4.93 546,000 0 7.6
18/04/2014
5.07
 1,027,630 5.29 5.29 5.07 486,760 0 6.9
17/04/2014
5.29
 504,370 5.22 5.36 5.25 73,320 2,000 1.1
16/04/2014
5.22
 1,451,460 5.40 5.40 5.04 440,940 0 6.4
15/04/2014
5.40
 928,640 5.57 5.57 5.36 166,660 0 2.6
14/04/2014
5.57
 1,088,370 5.72 5.72 5.50 64,510 0 1.0
11/04/2014
5.72
 1,091,790 5.79 5.79 5.65 64,320 0 1.0
10/04/2014
5.79
 600,700 5.79 5.93 5.79 110,880 0 1.8
08/04/2014
5.79
 1,203,700 5.68 5.83 5.68 220,320 0 3.6
07/04/2014
5.68
 1,409,120 5.57 5.72 5.54 226,220 0 3.6
04/04/2014
5.57
 1,043,360 5.50 5.65 5.50 281,240 0 4.4
03/04/2014
5.50
 803,420 5.40 5.57 5.40 31,620 0 0.5
02/04/2014
5.40
 1,307,660 5.36 5.50 5.18 124,480 168,310 -0.7
01/04/2014
5.36
 2,642,510 5.68 5.68 5.32 504,300 0 7.6
31/03/2014
5.68
 756,470 5.79 5.86 5.65 500 94,710 -1.5
28/03/2014
5.79
 961,280 5.75 5.90 5.75 300 100,000 -1.6
27/03/2014
5.75
 1,100,870 5.75 5.79 5.54 1,020 0 0.0
26/03/2014
5.75
 2,422,570 6.00 6.08 5.68 1,710 134,120 -2.2
25/03/2014
6.00
 2,752,870 6.22 6.22 6.00 39,070 305,680 -4.6
24/03/2014
6.22
 2,208,780 6.40 6.40 6.15 21,710 133,630 -2.0
21/03/2014
6.40
 13,494,140 6.00 6.40 5.97 12,124,250 1,510,590 190.1
20/03/2014
6.00
 2,032,180 6.08 6.08 5.90 10,000 14,000 -0.1
19/03/2014
6.08
 3,361,030 6.11 6.18 6.00 419,390 72,100 5.9
18/03/2014
6.11
 6,972,710 5.72 6.11 6.04 270,000 70,000 3.4
17/03/2014
5.72
 567,980 5.36 5.72 5.72 44,790 0 0.7
14/03/2014
5.36
 3,197,970 5.25 5.43 5.22 722,870 19,000 10.5
13/03/2014
5.25
 1,675,940 5.22 5.29 5.15 0 0 0
12/03/2014
5.22
 2,044,500 5.29 5.32 5.18 111,000 18,090 1.4
11/03/2014
5.29
 1,597,940 5.25 5.32 5.22 0 0 0
10/03/2014
5.25
 1,881,620 5.36 5.40 5.25 10,000 100,000 -1.3

Chính sách bảo mật | Điều khoản sử dụng |