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)
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
07/03/2014
5.36
 2,567,690 5.32 5.50 5.32 500 122,730 -1.8
06/03/2014
5.32
 2,128,820 5.40 5.40 5.25 0 153,700 -2.3
05/03/2014
5.40
 1,233,900 5.36 5.43 5.29 0 53,570 -0.8
04/03/2014
5.36
 2,700,680 5.18 5.43 5.07 0 119,100 -1.7
03/03/2014
5.18
 4,634,830 5.15 5.43 5.15 4,000 107,180 -1.5
28/02/2014
5.15
 1,914,840 5.22 5.32 5.07 22,300 0 0.3
27/02/2014
5.22
 3,498,900 5.32 5.54 5.18 50 14,110 -0.2
26/02/2014
5.32
 5,802,250 5.00 5.32 4.93 0 0 0
25/02/2014
5.00
 2,779,190 5.00 5.11 4.93 730 900 -0.0
24/02/2014
5.00
 2,220,490 4.86 5.04 4.82 215,000 0 3.0
21/02/2014
4.86
 2,376,490 4.79 4.97 4.72 121,400 17,150 1.4
20/02/2014
4.79
 4,914,800 5.15 5.18 4.79 2,700 23,860 -0.3
19/02/2014
5.15
 3,515,210 4.93 5.22 4.86 0 10,100 -0.1
18/02/2014
4.93
 2,916,510 4.90 5.00 4.86 0 0 0
17/02/2014
4.90
 2,900,450 5.00 5.00 4.86 0 0 0
14/02/2014
5.00
 4,703,850 4.72 5.00 4.75 164,100 0 2.2
13/02/2014
4.72
 7,943,560 4.43 4.72 4.61 253,890 0 3.3
12/02/2014
4.43
 1,722,230 4.36 4.47 4.36 26,900 0 0.3
11/02/2014
4.36
 4,255,860 4.43 4.54 4.36 134,980 67,600 0.8
10/02/2014
4.43
 2,648,760 4.36 4.50 4.36 0 0 0
07/02/2014
4.36
 2,159,730 4.50 4.54 4.32 650 34,450 -0.4
06/02/2014
4.50
 2,924,270 4.25 4.54 4.25 50,000 230,910 -2.2
27/01/2014
4.25
 1,324,390 4.22 4.32 4.18 0 82,040 -1.0
24/01/2014
4.22
 701,270 4.25 4.29 4.22 47,000 0 0.6
23/01/2014
4.25
 1,127,490 4.22 4.36 4.22 23,740 4,300 0.2
22/01/2014
4.22
 3,516,970 4.18 4.40 4.15 249,600 700 3.0
21/01/2014
4.18
 1,385,300 4.15 4.22 4.11 143,980 0 1.7
20/01/2014
4.15
 1,723,240 4.11 4.18 4.07 416,390 0 4.8
17/01/2014
4.11
 2,496,620 4.18 4.22 4.07 428,870 10,000 4.9
16/01/2014
4.18
 2,163,900 4.18 4.22 4.07 113,000 490,000 -4.3
15/01/2014
4.18
 1,738,830 4.22 4.29 4.18 45,150 0 0.5
14/01/2014
4.22
 1,510,780 4.25 4.29 4.22 0 20,100 -0.2
13/01/2014
4.25
 1,668,190 4.29 4.32 4.18 0 326,210 -3.9
10/01/2014
4.29
 1,602,420 4.40 4.47 4.25 2,100 4,890 -0.0
09/01/2014
4.40
 3,319,310 4.15 4.40 4.18 199,880 0 2.4
08/01/2014
4.15
 1,821,770 4.07 4.22 4.04 0 53,630 -0.6
07/01/2014
4.07
 1,402,470 4.15 4.18 4.07 0 0 0
06/01/2014
4.15
 1,078,100 4.07 4.15 4.04 0 275,000 -3.1
03/01/2014
4.07
 769,620 4.15 4.15 4.04 0 0 0
02/01/2014
4.15
 929,560 4.18 4.29 4.07 0 11,640 -0.1

Chính sách bảo mật | Điều khoản sử dụng |