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

19.65
-0.20
(-1.01%)
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
(2026-05-13) 		-3.75 -15.89% 110,295,300 812,160 0
19.65
25.30
19.65
2 tháng
(2026-04-13) 		-2.60 -11.58% 242,563,400 -1,029,802 0
19.65
25.30
19.65
3 tháng
(2026-03-16) 		-4.25 -17.63% 442,105,900 1,700,714 -16.8
19.65
25.30
19.65
6 tháng
(2025-12-15) 		2 11.20% 907,002,900 16,768,014 347.6
17.85
30.70
19.65
12 tháng
(2025-06-17) 		1.59 8.72% 1,385,335,700 11,162,098 280.2
16.60
30.70
19.65
24 tháng
(2024-06-24) 		-1.43 -6.74% 1,889,103,900 -914,551 -3.4
14.09
30.70
19.65
36 tháng
(2023-06-28) 		4.43 28.71% 2,968,885,500 -4,368,508 -73.2
14.09
30.70
19.65
60 tháng
(2021-07-08) 		7.82 64.98% 4,625,133,800 2,542,680 -57.1
9.77
30.70
19.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/10/2014
6.33
 2,124,780 6.72 6.72 6.33 3,000 65,180 -1.0
24/10/2014
6.72
 1,011,970 6.68 6.76 6.60 100,000 7,000 1.6
23/10/2014
6.68
 1,552,960 6.76 6.88 6.64 5,470 22,590 -0.3
22/10/2014
6.76
 1,808,190 6.68 6.84 6.72 20,010 45,380 -0.4
21/10/2014
6.68
 1,216,940 6.72 6.80 6.64 5,600 113,450 -1.8
20/10/2014
6.72
 885,940 6.84 6.96 6.72 2,000 64,780 -1.1
17/10/2014
6.84
 2,573,630 6.68 6.88 6.60 1,500 404,050 -6.9
16/10/2014
6.68
 3,320,380 7.12 7.12 6.68 2,000 235,480 -4.1
15/10/2014
7.12
 1,812,780 6.92 7.15 6.84 19,600 67,740 -0.8
14/10/2014
6.92
 1,602,710 7.08 7.23 6.92 87,250 0 1.6
13/10/2014
7.08
 1,993,020 7.08 7.15 6.92 500 225,780 -4.0
10/10/2014
7.08
 2,469,750 7.31 7.35 7.08 15,000 0 0.3
09/10/2014
7.31
 2,126,790 7.47 7.67 7.31 0 0 0
08/10/2014
7.47
 4,197,320 7.27 7.59 7.27 0 25,000 -0.5
07/10/2014
7.27
 3,704,600 7.04 7.31 7.00 102,700 28,000 1.3
06/10/2014
7.04
 2,034,050 7.00 7.19 7.00 3,520 0 0.1
03/10/2014
7.00
 3,738,130 6.80 7.12 6.80 50,000 45,200 0.1
02/10/2014
6.80
 2,016,040 6.88 6.92 6.80 10,000 0 0.2
01/10/2014
6.88
 1,344,180 6.72 6.92 6.80 3,650 70,000 -1.2
30/09/2014
6.72
 1,443,390 6.72 6.76 6.56 144,900 0 2.5
29/09/2014
6.72
 1,337,950 6.84 6.84 6.64 0 0 0
26/09/2014
6.84
 2,311,450 6.92 7.04 6.84 0 0 0
25/09/2014
6.92
 2,034,050 6.53 6.96 6.49 83,820 10 1.5
24/09/2014
6.53
 2,864,700 6.68 6.76 6.53 215,380 395,530 -3.1
23/09/2014
6.68
 2,540,930 6.92 7.00 6.68 125,700 24,400 1.8
22/09/2014
6.92
 1,805,310 6.88 7.15 6.92 39,030 41,640 -0.0
19/09/2014
6.88
 3,120,270 6.76 7.00 6.64 1,390,940 1,120,650 4.8
18/09/2014
6.76
 5,258,230 7.23 7.43 6.76 15,080 100,000 -1.5
17/09/2014
7.23
 3,375,120 7.70 8.22 7.23 35,000 31,000 0.0
16/09/2014
7.70
 4,613,210 7.23 7.70 7.23 73,690 168,600 -1.8
15/09/2014
7.23
 6,050,820 6.76 7.23 6.80 146,380 38,200 1.9
12/09/2014
6.76
 1,623,490 6.60 6.84 6.56 0 0 0
11/09/2014
6.60
 1,269,750 6.56 6.72 6.56 50,040 0 0.8
10/09/2014
6.56
 2,139,960 6.64 6.64 6.29 60,400 202,000 -2.4
09/09/2014
6.64
 3,155,740 7.00 7.00 6.53 63,200 0 1.1
08/09/2014
7.00
 1,979,560 6.88 7.08 6.92 80,300 0 1.4
05/09/2014
6.88
 2,884,170 6.56 6.88 6.60 72,300 0 1.2
04/09/2014
6.56
 3,039,630 6.68 6.68 6.45 10,000 241,000 -3.9
03/09/2014
6.68
 1,828,750 6.76 6.88 6.68 470,100 5,200 8.0
29/08/2014
6.76
 1,820,290 6.92 6.96 6.72 65,700 1,000 1.1
28/08/2014
6.92
 1,320,510 6.84 7.00 6.80 70,960 10,100 1.1
27/08/2014
6.84
 1,927,960 6.64 6.84 6.60 201,000 16,030 3.2
26/08/2014
6.64
 2,367,930 6.64 6.80 6.60 10,000 46,200 -0.6
25/08/2014
6.64
 2,817,170 6.37 6.80 6.41 231,280 180,000 0.9
22/08/2014
6.37
 1,851,050 6.37 6.49 6.33 215,000 0 3.5
21/08/2014
6.37
 3,486,720 6.21 6.45 6.29 200,000 19,600 2.9
20/08/2014
6.21
 1,579,320 6.05 6.25 6.01 0 22,090 -0.3
19/08/2014
6.05
 1,636,620 6.13 6.17 6.01 15,000 3,000 0.2
18/08/2014
6.13
 2,461,170 5.98 6.21 6.01 15,000 33,230 -0.3
15/08/2014
5.98
 2,707,010 5.74 6.01 5.70 27,500 130,000 -1.5
14/08/2014
5.74
 1,326,130 5.82 5.86 5.70 321,500 81,500 3.5
13/08/2014
5.82
 1,909,390 5.62 5.82 5.62 10,200 90,180 -1.2
12/08/2014
5.62
 1,934,750 5.70 5.74 5.58 10,000 95,280 -1.2
11/08/2014
5.70
 1,691,340 5.78 5.78 5.62 10,000 326,930 -4.6
08/08/2014
5.78
 3,099,770 5.66 5.94 5.66 53,210 13,000 0.6
07/08/2014
5.66
 4,205,760 5.31 5.66 5.27 0 386,910 -5.4
06/08/2014
5.31
 1,601,030 5.31 5.42 5.31 30,630 72,880 -0.6
05/08/2014
5.31
 1,922,210 5.15 5.35 5.15 1,500 93,460 -1.2
04/08/2014
5.15
 941,340 5.23 5.23 5.07 0 46,450 -0.6
01/08/2014
5.23
 392,190 5.23 5.23 5.15 5,000 17,710 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |