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

18.90
-0.10
(-0.53%)
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
(2025-11-05) 		1 5.56% 91,122,400 4,513,800 82.9
17.25
19.20
18.90
2 tháng
(2025-10-06) 		0.80 4.40% 140,270,900 6,094,500 109.4
16.60
19.20
18.90
3 tháng
(2025-09-08) 		1.10 6.15% 211,332,500 7,332,200 133.4
16.60
19.20
18.90
6 tháng
(2025-06-09) 		1.95 11.47% 479,570,000 -3,281,616 -20.7
16.60
19.20
18.90
12 tháng
(2024-12-10) 		-1.76 -8.47% 719,588,300 -11,241,257 -184.1
14.09
21.59
18.90
24 tháng
(2023-12-18) 		1.83 10.67% 1,497,105,700 -8,396,522 -107.2
14.09
24.21
18.90
36 tháng
(2022-12-21) 		5.13 36.95% 2,352,766,100 -33,173,288 -671.5
12.46
24.21
18.90
60 tháng
(2020-12-31) 		9.92 109.24% 4,320,976,190 -15,138,184 -419.3
9.08
24.21
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2013
4.11
 2,387,760 4.07 4.18 4.04 0 0 0
25/11/2013
4.07
 2,380,970 4.15 4.29 4.07 0 0 0
22/11/2013
4.15
 4,373,610 3.93 4.15 3.97 0 0 0
21/11/2013
3.93
 6,074,820 4.07 4.32 3.93 0 25,600 -0.3
20/11/2013
4.07
 4,000,760 3.90 4.07 3.90 0 0 0
19/11/2013
3.90
 3,205,800 3.90 3.97 3.82 0 0 0
18/11/2013
3.90
 8,229,570 3.68 3.93 3.68 20,000 100 0.2
15/11/2013
3.68
 2,903,430 3.54 3.68 3.54 0 0 0
14/11/2013
3.54
 2,562,620 3.57 3.57 3.47 0 70,000 -0.7
13/11/2013
3.57
 2,336,290 3.61 3.65 3.50 10,000 0 0.1
12/11/2013
3.61
 2,453,240 3.65 3.72 3.57 18,000 10,500 0.1
11/11/2013
3.65
 2,001,160 3.57 3.65 3.54 0 0 0
08/11/2013
3.57
 2,863,170 3.61 3.61 3.54 0 7,500 -0.1
07/11/2013
3.61
 2,231,880 3.65 3.68 3.57 0 0 0
06/11/2013
3.65
 1,911,780 3.65 3.75 3.61 310,000 0 3.2
05/11/2013
3.65
 2,580,210 3.50 3.68 3.54 0 0 0
04/11/2013
3.50
 1,599,300 3.47 3.57 3.43 910 0 0.0
01/11/2013
3.47
 1,468,480 3.40 3.47 3.40 180 0 0.0
31/10/2013
3.40
 752,090 3.43 3.47 3.40 0 0 0
30/10/2013
3.43
 1,190,380 3.47 3.50 3.40 0 0 0
29/10/2013
3.47
 1,467,710 3.40 3.47 3.32 0 2,000 -0.0
28/10/2013
3.40
 2,660,170 3.32 3.50 3.36 0 0 0
25/10/2013
3.32
 4,096,890 3.50 3.54 3.32 16,000 38,100 -0.2
24/10/2013
3.50
 7,963,870 3.75 3.75 3.50 100 136,000 -1.4
23/10/2013
3.75
 2,969,860 3.61 3.82 3.65 3,520 0 0.0
22/10/2013
3.61
 2,242,090 3.65 3.68 3.54 9,760 14,760 -0.1
21/10/2013
3.65
 3,889,830 3.47 3.68 3.43 0 0 0
18/10/2013
3.47
 2,298,700 3.43 3.50 3.36 201,000 0 1.9
17/10/2013
3.43
 2,866,430 3.43 3.50 3.36 9,000 0 0.1
16/10/2013
3.43
 3,894,300 3.29 3.50 3.32 229,950 0 2.2
15/10/2013
3.29
 5,347,520 3.07 3.29 3.07 0 0 0
14/10/2013
3.07
 1,076,990 3.07 3.14 3.04 0 0 0
11/10/2013
3.07
 1,428,100 3.07 3.14 3.04 22,100 0 0.2
10/10/2013
3.07
 2,619,540 3.14 3.18 3.04 0 0 0
09/10/2013
3.14
 2,011,390 3.11 3.22 3.04 0 10,000 -0.1
08/10/2013
3.11
 3,814,140 3.22 3.22 3.04 195,010 0 1.7
07/10/2013
3.22
 2,417,750 3.25 3.29 3.18 105,000 0 0.9
04/10/2013
3.25
 1,750,100 3.22 3.29 3.18 40,000 0 0.4
03/10/2013
3.22
 2,537,910 3.29 3.29 3.14 0 0 0
02/10/2013
3.29
 2,477,640 3.29 3.36 3.25 7,000 0 0.1
01/10/2013
3.29
 4,483,690 3.22 3.43 3.22 0 50,000 -0.5
30/09/2013
3.22
 3,222,490 3.04 3.22 3.00 200,000 0 1.8
27/09/2013
3.04
 2,218,270 3.04 3.14 3.00 200 0 0.0
26/09/2013
3.04
 2,828,770 2.97 3.07 2.93 1,000 0 0.0
25/09/2013
2.97
 3,804,690 3.11 3.22 2.93 0 341,360 -2.9
24/09/2013
3.11
 3,749,990 2.93 3.11 2.93 0 0 0
23/09/2013
2.93
 3,727,190 2.75 2.93 2.72 1,600 0 0.0
20/09/2013
2.75
 1,888,520 2.68 2.79 2.72 0 0 0
19/09/2013
2.68
 2,502,480 2.64 2.75 2.64 0 0 0
18/09/2013
2.64
 1,881,020 2.72 2.75 2.61 10,000 0 0.1
17/09/2013
2.72
 2,546,270 2.68 2.75 2.61 330,000 0 2.5
16/09/2013
2.68
 3,410,040 2.57 2.72 2.61 205,000 0 1.5
13/09/2013
2.57
 2,172,520 2.50 2.57 2.50 263,000 0 1.9
12/09/2013
2.50
 1,836,300 2.39 2.50 2.36 410,000 0 2.8
11/09/2013
2.39
 1,553,830 2.39 2.47 2.36 5,110 0 0.0
10/09/2013
2.39
 1,843,530 2.36 2.43 2.32 0 139,460 -0.9
09/09/2013
2.36
 3,598,120 2.50 2.50 2.36 37,000 339,520 -2.0
06/09/2013
2.50
 2,326,870 2.47 2.61 2.47 0 0 0
05/09/2013
2.47
 5,641,830 2.32 2.47 2.32 389,460 250,000 1.0
04/09/2013
2.32
 1,755,360 2.32 2.36 2.25 339,520 0 2.2
03/09/2013
2.32
 1,239,700 2.32 2.39 2.29 0 0 0
30/08/2013
2.32
 1,187,630 2.25 2.36 2.25 0 0 0
29/08/2013
2.25
 1,216,010 2.25 2.36 2.25 0 13,900 -0.1
28/08/2013
2.25
 2,460,300 2.36 2.36 2.25 0 0 0
27/08/2013
2.36
 945,460 2.43 2.43 2.36 0 0 0
26/08/2013
2.43
 1,761,210 2.36 2.43 2.29 100,000 0 0.7
23/08/2013
2.36
 2,479,700 2.32 2.39 2.29 0 0 0
22/08/2013
2.32
 2,369,770 2.43 2.43 2.29 0 0 0
21/08/2013
2.43
 2,626,800 2.43 2.43 2.32 0 0 0
20/08/2013
2.43
 2,683,330 2.39 2.43 2.32 50,400 0 0.3
19/08/2013
2.39
 2,177,600 2.36 2.47 2.32 221,750 0 1.5
16/08/2013
2.36
 4,074,180 2.25 2.39 2.29 0 0 0
15/08/2013
2.25
 4,288,080 2.11 2.25 2.11 0 0 0
14/08/2013
2.11
 480,420 2.07 2.11 2.04 0 0 0
13/08/2013
2.07
 1,125,910 2.11 2.14 2.07 90,000 0 0.5
12/08/2013
2.11
 1,839,120 2.04 2.11 2.07 210,000 500 1.2
09/08/2013
2.04
 694,870 2.04 2.07 2.04 0 0 0
08/08/2013
2.04
 895,010 2.07 2.11 2.04 22,220 44,200 -0.1
07/08/2013
2.07
 470,560 2.07 2.11 2.07 0 0 0
06/08/2013
2.07
 731,780 2.07 2.11 2.04 22,010 0 0.1
05/08/2013
2.07
 517,790 2.11 2.11 2.07 2,800 0 0.0
02/08/2013
2.11
 1,065,010 2.07 2.11 2.07 50,000 0 0.3
01/08/2013
2.07
 1,692,920 2.00 2.11 2.00 38,200 0 0.2
31/07/2013
2.00
 468,950 2.00 2.04 1.97 0 0 0
30/07/2013
2.00
 748,500 1.97 2.04 1.97 0 0 0
29/07/2013
1.97
 497,100 2.04 2.04 1.97 0 35,000 -0.2
26/07/2013
2.04
 897,940 2.04 2.07 1.97 0 0 0
25/07/2013
2.04
 1,546,970 2.07 2.11 2.04 0 0 0
24/07/2013
2.07
 2,266,350 2.14 2.14 2.07 20,000 0 0.1
23/07/2013
2.14
 2,313,710 2.14 2.18 2.07 211,640 0 1.3
22/07/2013
2.14
 2,164,440 2.07 2.14 2.07 193,000 0 1.1
19/07/2013
2.07
 1,752,950 2.11 2.11 2.04 76,000 0 0.4
18/07/2013
2.11
 1,429,520 2.11 2.14 2.07 134,050 0 0.8
17/07/2013
2.11
 1,131,630 2.11 2.14 2.07 0 0 0
16/07/2013
2.11
 2,093,270 2.07 2.14 2.04 0 0 0
15/07/2013
2.07
 1,013,100 2.04 2.07 2.00 500 0 0.0
12/07/2013
2.04
 1,505,830 2.04 2.07 2.00 23,600 9,700 0.1
11/07/2013
2.04
 879,480 2.00 2.04 2.00 0 28,040 -0.2
10/07/2013
2.00
 2,312,400 1.97 2.07 1.93 92,000 11,000 0.5
09/07/2013
1.97
 929,110 1.89 1.97 1.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |