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)
22/07/2014
4.75
 727,340 4.82 4.82 4.72 0 9,100 -0.1
21/07/2014
4.82
 1,272,060 4.86 4.93 4.79 38,450 22,460 0.2
18/07/2014
4.86
 1,229,970 4.86 4.93 4.82 67,040 22,550 0.6
17/07/2014
4.86
 1,360,690 4.82 4.93 4.79 0 25,830 -0.4
16/07/2014
4.82
 1,747,860 4.90 5.00 4.82 10,000 28,220 -0.3
15/07/2014
4.90
 1,512,310 4.82 4.90 4.79 0 28,190 -0.4
14/07/2014
4.82
 1,091,770 4.65 4.82 4.65 1,500 28,380 -0.4
11/07/2014
4.65
 851,530 4.72 4.72 4.61 22,000 14,860 0.1
10/07/2014
4.72
 1,226,360 4.82 4.82 4.65 19,000 23,840 -0.1
09/07/2014
4.82
 749,770 4.82 4.90 4.79 10,000 13,190 -0.0
08/07/2014
4.82
 2,566,610 4.65 4.86 4.61 528,000 75,140 6.1
07/07/2014
4.65
 1,703,650 4.72 4.75 4.65 16,000 26,690 -0.1
04/07/2014
4.72
 1,690,830 4.68 4.86 4.65 13,950 15,000 -0.0
03/07/2014
4.68
 1,660,850 4.65 4.86 4.65 17,920 0 0.2
02/07/2014
4.65
 4,328,910 4.36 4.65 4.40 5,000 92,120 -1.1
01/07/2014
4.36
 1,184,010 4.32 4.40 4.29 24,930 0 0.3
30/06/2014
4.32
 953,460 4.36 4.36 4.29 75,000 3,100 0.9
27/06/2014
4.36
 564,690 4.43 4.43 4.32 19,920 0 0.2
26/06/2014
4.43
 1,256,150 4.40 4.47 4.40 269,840 0 3.3
25/06/2014
4.40
 3,283,850 4.22 4.43 4.18 58,640 20,000 0.5
24/06/2014
4.22
 439,570 4.29 4.32 4.22 47,690 0 0.6
23/06/2014
4.29
 419,380 4.11 4.29 4.18 0 10,000 -0.1
20/06/2014
4.11
 7,449,800 4.32 4.40 4.11 1,386,280 7,125,050 -66.1
19/06/2014
4.32
 982,480 4.40 4.40 4.25 17,100 180,000 -2.0
18/06/2014
4.40
 595,210 4.40 4.43 4.36 4,100 367,210 -4.5
17/06/2014
4.40
 695,010 4.40 4.40 4.32 0 301,420 -3.7
16/06/2014
4.40
 1,255,720 4.61 4.61 4.32 107,440 426,640 -3.9
13/06/2014
4.61
 300,640 4.57 4.61 4.54 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
4.57
 697,850 4.35 4.61 4.50 31,810 38,000 -0.1
11/06/2014
4.35
 395,770 4.32 4.35 4.29 68,690 0 0.9
10/06/2014
4.32
 459,720 4.32 4.35 4.26 169,620 0 2.3
09/06/2014
4.32
 700,400 4.29 4.42 4.26 25,000 20,000 0.1
06/06/2014
4.29
 354,530 4.22 4.29 4.13 15,000 31,830 -0.2
05/06/2014
4.22
 114,180 4.19 4.22 4.13 0 31,830 -0.4
04/06/2014
4.19
 328,660 4.26 4.32 4.09 80,000 3,000 1.0
03/06/2014
4.26
 334,760 4.22 4.29 4.22 81,050 0 1.1
02/06/2014
4.22
 506,490 4.22 4.32 4.16 123,090 5,000 1.5
30/05/2014
4.22
 405,410 4.29 4.29 4.19 194,210 67,000 1.7
29/05/2014
4.29
 515,410 4.35 4.42 4.26 95,280 25,200 0.9
28/05/2014
4.35
 737,400 4.32 4.45 4.32 188,160 10,200 2.4
27/05/2014
4.32
 1,087,740 4.16 4.32 4.13 176,660 11,100 2.2
26/05/2014
4.16
 419,140 4.16 4.22 4.06 96,360 1,010 1.2
23/05/2014
4.16
 289,630 4.16 4.19 4.06 66,590 1,500 0.8
22/05/2014
4.16
 539,200 4.26 4.29 4.13 186,420 8,000 2.3
21/05/2014
4.26
 799,730 4.22 4.29 4.06 36,850 15,000 0.3
20/05/2014
4.22
 567,960 4.09 4.22 4.03 201,870 200 2.6
19/05/2014
4.09
 599,360 4.00 4.19 3.90 229,350 5,000 2.8
16/05/2014
4.00
 1,098,810 3.77 4.03 3.74 454,810 20,000 5.2
15/05/2014
3.77
 1,042,420 3.70 3.90 3.48 462,370 500 5.4
14/05/2014
3.70
 1,114,220 3.48 3.70 3.25 455,880 49,520 4.4
13/05/2014
3.48
 891,820 3.70 3.70 3.48 189,320 50 2.0
12/05/2014
3.70
 400,430 3.96 3.96 3.70 1,500 147,140 -1.7
09/05/2014
3.96
 570,960 3.96 4.06 3.74 31,600 42,600 -0.1
08/05/2014
3.96
 1,074,520 4.26 4.26 3.96 240,300 20,800 2.7
07/05/2014
4.26
 295,610 4.32 4.35 4.26 71,000 35,000 0.5
06/05/2014
4.32
 1,044,960 4.42 4.42 4.19 460,500 0 6.1
05/05/2014
4.42
 467,980 4.58 4.65 4.39 100,500 0 1.4
29/04/2014
4.58
 207,380 4.58 4.61 4.52 0 1,000 -0.0
28/04/2014
4.58
 211,430 4.61 4.71 4.58 21,500 0 0.3
25/04/2014
4.61
 259,810 4.65 4.68 4.61 23,760 0 0.3
24/04/2014
4.65
 249,510 4.68 4.71 4.58 74,000 0 1.1
23/04/2014
4.68
 556,170 4.68 4.78 4.65 220,320 0 3.2
22/04/2014
4.68
 854,760 4.48 4.68 4.45 69,320 0 1.0
21/04/2014
4.48
 1,101,230 4.61 4.65 4.48 546,000 0 7.6
18/04/2014
4.61
 1,027,630 4.81 4.81 4.61 486,760 0 6.9
17/04/2014
4.81
 504,370 4.74 4.87 4.78 73,320 2,000 1.1
16/04/2014
4.74
 1,451,460 4.91 4.91 4.58 440,940 0 6.4
15/04/2014
4.91
 928,640 5.07 5.07 4.87 166,660 0 2.6
14/04/2014
5.07
 1,088,370 5.20 5.20 5.00 64,510 0 1.0
11/04/2014
5.20
 1,091,790 5.26 5.26 5.13 64,320 0 1.0
10/04/2014
5.26
 600,700 5.26 5.39 5.26 110,880 0 1.8
08/04/2014
5.26
 1,203,700 5.17 5.30 5.17 220,320 0 3.6
07/04/2014
5.17
 1,409,120 5.07 5.20 5.04 226,220 0 3.6
04/04/2014
5.07
 1,043,360 5.00 5.13 5.00 281,240 0 4.4
03/04/2014
5.00
 803,420 4.91 5.07 4.91 31,620 0 0.5
02/04/2014
4.91
 1,307,660 4.87 5.00 4.71 124,480 168,310 -0.7
01/04/2014
4.87
 2,642,510 5.17 5.17 4.84 504,300 0 7.6
31/03/2014
5.17
 756,470 5.26 5.33 5.13 500 94,710 -1.5
28/03/2014
5.26
 961,280 5.23 5.36 5.23 300 100,000 -1.6
27/03/2014
5.23
 1,100,870 5.23 5.26 5.04 1,020 0 0.0
26/03/2014
5.23
 2,422,570 5.46 5.52 5.17 1,710 134,120 -2.2
25/03/2014
5.46
 2,752,870 5.65 5.65 5.46 39,070 305,680 -4.6
24/03/2014
5.65
 2,208,780 5.82 5.82 5.59 21,710 133,630 -2.0
21/03/2014
5.82
 13,494,140 5.46 5.82 5.43 12,124,250 1,510,590 190.1
20/03/2014
5.46
 2,032,180 5.52 5.52 5.36 10,000 14,000 -0.1
19/03/2014
5.52
 3,361,030 5.56 5.62 5.46 419,390 72,100 5.9
18/03/2014
5.56
 6,972,710 5.20 5.56 5.49 270,000 70,000 3.4
17/03/2014
5.20
 567,980 4.87 5.20 5.20 44,790 0 0.7
14/03/2014
4.87
 3,197,970 4.78 4.94 4.74 722,870 19,000 10.5
13/03/2014
4.78
 1,675,940 4.74 4.81 4.68 0 0 0
12/03/2014
4.74
 2,044,500 4.81 4.84 4.71 111,000 18,090 1.4
11/03/2014
4.81
 1,597,940 4.78 4.84 4.74 0 0 0
10/03/2014
4.78
 1,881,620 4.87 4.91 4.78 10,000 100,000 -1.3
07/03/2014
4.87
 2,567,690 4.84 5.00 4.84 500 122,730 -1.8
06/03/2014
4.84
 2,128,820 4.91 4.91 4.78 0 153,700 -2.3
05/03/2014
4.91
 1,233,900 4.87 4.94 4.81 0 53,570 -0.8
04/03/2014
4.87
 2,700,680 4.71 4.94 4.61 0 119,100 -1.7
03/03/2014
4.71
 4,634,830 4.68 4.94 4.68 4,000 107,180 -1.5
28/02/2014
4.68
 1,914,840 4.74 4.84 4.61 22,300 0 0.3
27/02/2014
4.74
 3,498,900 4.84 5.04 4.71 50 14,110 -0.2

Chính sách bảo mật | Điều khoản sử dụng |