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

17
0.35
(2.10%)
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) 		-3.30 -16.54% 67,205,900 184,717 0
16.30
20.25
17
2 tháng
(2026-06-01) 		-3.44 -17.13% 117,245,000 -2,453,241 0
16.30
20.50
17
3 tháng
(2026-05-04) 		-3.58 -17.69% 250,137,400 -514,342 0
16.30
23
17
6 tháng
(2026-01-30) 		-2.21 -11.73% 842,258,200 8,984,704 219.8
16.30
27.91
17
12 tháng
(2025-08-04) 		0.20 1.19% 1,363,489,800 18,463,528 409.0
15.09
27.91
17
24 tháng
(2024-08-08) 		-2.39 -12.56% 1,885,048,400 1,266,049 98.1
12.81
27.91
17
36 tháng
(2023-08-14) 		2.26 15.72% 2,929,829,200 318,682 66.8
12.81
27.91
17
60 tháng
(2021-08-24) 		4.50 37.07% 4,563,290,700 -723,730 -72.9
8.88
27.91
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/12/2014
5.54
 1,286,120 5.79 5.79 5.54 61,900 67,770 -0.1
10/12/2014
5.79
 2,593,220 5.72 5.83 5.40 0 72,590 -1.1
09/12/2014
5.72
 4,552,510 6.11 6.11 5.72 120,400 205,000 -1.4
08/12/2014
6.11
 2,234,210 6.29 6.29 6.11 30,000 37,000 -0.1
05/12/2014
6.29
 1,068,020 6.33 6.36 6.25 137,590 0 2.4
04/12/2014
6.33
 1,805,480 6.40 6.50 6.33 1,150 0 0.0
03/12/2014
6.40
 7,846,130 6.22 6.54 6.18 36,000 30,000 0.1
02/12/2014
6.22
 1,416,890 6.22 6.29 6.18 114,000 10,000 1.8
01/12/2014
6.22
 1,444,050 6.22 6.29 6.18 165,350 0 2.9
28/11/2014
6.22
 1,311,440 6.22 6.33 6.11 60,000 0 1.1
27/11/2014
6.22
 1,220,920 6.15 6.25 6.11 5,000 400 0.1
26/11/2014
6.15
 4,659,380 6.40 6.43 6.15 167,740 0 3.0
25/11/2014
6.40
 1,616,050 6.40 6.58 6.40 158,350 0 2.9
24/11/2014
6.40
 1,775,190 6.40 6.50 6.29 142,910 2,000 2.5
21/11/2014
6.40
 6,148,490 6.33 6.75 6.40 133,060 54,200 1.5
20/11/2014
6.33
 902,830 6.15 6.33 6.18 71,530 1,000 1.2
19/11/2014
6.15
 1,842,320 6.25 6.29 6.15 0 34,210 -0.6
18/11/2014
6.25
 2,031,430 6.36 6.43 6.25 100,000 45,160 1.0
17/11/2014
6.36
 1,122,000 6.43 6.47 6.36 100,000 50,000 0.9
14/11/2014
6.43
 2,094,810 6.58 6.58 6.33 100,000 0 1.8
13/11/2014
6.58
 3,892,810 6.40 6.65 6.40 129,730 0 2.3
12/11/2014
6.40
 1,279,370 6.36 6.40 6.29 65,000 680 1.1
11/11/2014
6.36
 1,416,100 6.33 6.43 6.33 0 0 0
10/11/2014
6.33
 2,159,050 6.36 6.50 6.33 0 2,000 -0.0
07/11/2014
6.36
 904,800 6.36 6.40 6.29 15,100 0 0.3
06/11/2014
6.36
 1,428,580 6.40 6.54 6.36 5,700 0 0.1
05/11/2014
6.40
 5,031,880 6.11 6.43 6.08 2,000 50 0.0
04/11/2014
6.11
 1,363,210 6.15 6.22 6.08 0 300 -0.0
03/11/2014
6.15
 1,337,720 6.15 6.25 6.11 96,430 0 1.7
31/10/2014
6.15
 1,120,660 6.00 6.15 6.00 93,630 8,000 1.5
30/10/2014
6.00
 1,036,890 6.15 6.15 6.00 145,430 0 2.5
29/10/2014
6.15
 1,590,590 5.79 6.18 5.83 148,480 22,590 2.1
28/10/2014
5.79
 1,575,180 5.75 5.83 5.65 74,990 192,280 -0.0
27/10/2014
5.75
 2,124,780 6.11 6.11 5.75 3,000 65,180 -1.0
24/10/2014
6.11
 1,011,970 6.08 6.15 6.00 100,000 7,000 1.6
23/10/2014
6.08
 1,552,960 6.15 6.25 6.04 5,470 22,590 -0.3
22/10/2014
6.15
 1,808,190 6.08 6.22 6.11 20,010 45,380 -0.4
21/10/2014
6.08
 1,216,940 6.11 6.18 6.04 5,600 113,450 -1.8
20/10/2014
6.11
 885,940 6.22 6.33 6.11 2,000 64,780 -1.1
17/10/2014
6.22
 2,573,630 6.08 6.25 6.00 1,500 404,050 -6.9
16/10/2014
6.08
 3,320,380 6.47 6.47 6.08 2,000 235,480 -4.1
15/10/2014
6.47
 1,812,780 6.29 6.50 6.22 19,600 67,740 -0.8
14/10/2014
6.29
 1,602,710 6.43 6.58 6.29 87,250 0 1.6
13/10/2014
6.43
 1,993,020 6.43 6.50 6.29 500 225,780 -4.0
10/10/2014
6.43
 2,469,750 6.65 6.68 6.43 15,000 0 0.3
09/10/2014
6.65
 2,126,790 6.79 6.97 6.65 0 0 0
08/10/2014
6.79
 4,197,320 6.61 6.90 6.61 0 25,000 -0.5
07/10/2014
6.61
 3,704,600 6.40 6.65 6.36 102,700 28,000 1.3
06/10/2014
6.40
 2,034,050 6.36 6.54 6.36 3,520 0 0.1
03/10/2014
6.36
 3,738,130 6.18 6.47 6.18 50,000 45,200 0.1
02/10/2014
6.18
 2,016,040 6.25 6.29 6.18 10,000 0 0.2
01/10/2014
6.25
 1,344,180 6.11 6.29 6.18 3,650 70,000 -1.2
30/09/2014
6.11
 1,443,390 6.11 6.15 5.97 144,900 0 2.5
29/09/2014
6.11
 1,337,950 6.22 6.22 6.04 0 0 0
26/09/2014
6.22
 2,311,450 6.29 6.40 6.22 0 0 0
25/09/2014
6.29
 2,034,050 5.93 6.33 5.90 83,820 10 1.5
24/09/2014
5.93
 2,864,700 6.08 6.15 5.93 215,380 395,530 -3.1
23/09/2014
6.08
 2,540,930 6.29 6.36 6.08 125,700 24,400 1.8
22/09/2014
6.29
 1,805,310 6.25 6.50 6.29 39,030 41,640 -0.0
19/09/2014
6.25
 3,120,270 6.15 6.36 6.04 1,390,940 1,120,650 4.8
18/09/2014
6.15
 5,258,230 6.58 6.75 6.15 15,080 100,000 -1.5
17/09/2014
6.58
 3,375,120 7.00 7.47 6.58 35,000 31,000 0.0
16/09/2014
7.00
 4,613,210 6.58 7.00 6.58 73,690 168,600 -1.8
15/09/2014
6.58
 6,050,820 6.15 6.58 6.18 146,380 38,200 1.9
12/09/2014
6.15
 1,623,490 6.00 6.22 5.97 0 0 0
11/09/2014
6.00
 1,269,750 5.97 6.11 5.97 50,040 0 0.8
10/09/2014
5.97
 2,139,960 6.04 6.04 5.72 60,400 202,000 -2.4
09/09/2014
6.04
 3,155,740 6.36 6.36 5.93 63,200 0 1.1
08/09/2014
6.36
 1,979,560 6.25 6.43 6.29 80,300 0 1.4
05/09/2014
6.25
 2,884,170 5.97 6.25 6.00 72,300 0 1.2
04/09/2014
5.97
 3,039,630 6.08 6.08 5.86 10,000 241,000 -3.9
03/09/2014
6.08
 1,828,750 6.15 6.25 6.08 470,100 5,200 8.0
29/08/2014
6.15
 1,820,290 6.29 6.33 6.11 65,700 1,000 1.1
28/08/2014
6.29
 1,320,510 6.22 6.36 6.18 70,960 10,100 1.1
27/08/2014
6.22
 1,927,960 6.04 6.22 6.00 201,000 16,030 3.2
26/08/2014
6.04
 2,367,930 6.04 6.18 6.00 10,000 46,200 -0.6
25/08/2014
6.04
 2,817,170 5.79 6.18 5.83 231,280 180,000 0.9
22/08/2014
5.79
 1,851,050 5.79 5.90 5.75 215,000 0 3.5
21/08/2014
5.79
 3,486,720 5.65 5.86 5.72 200,000 19,600 2.9
20/08/2014
5.65
 1,579,320 5.50 5.68 5.47 0 22,090 -0.3
19/08/2014
5.50
 1,636,620 5.57 5.61 5.47 15,000 3,000 0.2
18/08/2014
5.57
 2,461,170 5.43 5.65 5.47 15,000 33,230 -0.3
15/08/2014
5.43
 2,707,010 5.22 5.47 5.18 27,500 130,000 -1.5
14/08/2014
5.22
 1,326,130 5.29 5.32 5.18 321,500 81,500 3.5
13/08/2014
5.29
 1,909,390 5.11 5.29 5.11 10,200 90,180 -1.2
12/08/2014
5.11
 1,934,750 5.18 5.22 5.07 10,000 95,280 -1.2
11/08/2014
5.18
 1,691,340 5.25 5.25 5.11 10,000 326,930 -4.6
08/08/2014
5.25
 3,099,770 5.15 5.40 5.15 53,210 13,000 0.6
07/08/2014
5.15
 4,205,760 4.82 5.15 4.79 0 386,910 -5.4
06/08/2014
4.82
 1,601,030 4.82 4.93 4.82 30,630 72,880 -0.6
05/08/2014
4.82
 1,922,210 4.68 4.86 4.68 1,500 93,460 -1.2
04/08/2014
4.68
 941,340 4.75 4.75 4.61 0 46,450 -0.6
01/08/2014
4.75
 392,190 4.75 4.75 4.68 5,000 17,710 -0.2
31/07/2014
4.75
 621,260 4.72 4.79 4.65 17,680 30,380 -0.2
30/07/2014
4.72
 1,944,720 4.57 4.82 4.68 1,500 76,430 -1.0
29/07/2014
4.57
 985,510 4.57 4.61 4.50 23,430 31,080 -0.1
28/07/2014
4.57
 1,459,920 4.79 4.79 4.54 1,400 4,660 -0.0
25/07/2014
4.79
 1,585,040 4.90 4.97 4.79 34,990 27,540 0.1
24/07/2014
4.90
 2,583,710 4.75 4.97 4.79 147,060 78,420 0.9
23/07/2014
4.75
 545,260 4.75 4.82 4.72 22,000 9,890 0.2

Chính sách bảo mật | Điều khoản sử dụng |