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

24.80
1.60
(6.90%)
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
(2026-02-23) 		3.05 14.49% 270,357,200 7,780,500 216.7
21.05
30.70
23.20
2 tháng
(2026-01-16) 		3.50 16.99% 379,974,700 9,274,000 246.4
19.85
30.70
23.20
3 tháng
(2025-12-17) 		5.75 31.34% 482,335,800 15,142,300 360.8
18.25
30.70
23.20
6 tháng
(2025-09-18) 		5.90 32.42% 693,396,100 20,252,600 454.2
16.60
30.70
23.20
12 tháng
(2025-03-24) 		5.16 27.25% 1,108,956,900 4,348,682 206.2
14.09
30.70
23.20
24 tháng
(2024-03-27) 		4.27 21.56% 1,751,923,800 1,676,777 135.8
14.09
30.70
23.20
36 tháng
(2023-04-03) 		9.82 68.80% 2,717,054,900 -16,011,914 -266.9
13.40
30.70
23.20
60 tháng
(2021-04-12) 		12.49 107.58% 4,476,806,900 4,823,466 28.5
9.77
30.70
23.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/12/2013
4.18
 1,774,130 3.93 4.18 3.86 0 2,900 -0.0
30/12/2013
3.93
 2,021,640 4.22 4.22 3.93 250 0 0.0
27/12/2013
4.22
 2,027,110 4.36 4.40 4.22 0 30,000 -0.4
26/12/2013
4.36
 1,419,080 4.43 4.43 4.36 0 0 0
25/12/2013
4.43
 882,390 4.47 4.50 4.40 0 0 0
24/12/2013
4.47
 2,350,470 4.40 4.50 4.40 0 1,000 -0.0
23/12/2013
4.40
 2,071,860 4.50 4.50 4.36 3,400 164,750 -2.0
20/12/2013
4.50
 6,686,000 4.54 4.57 4.43 5,115,780 0 64.6
19/12/2013
4.54
 1,893,080 4.50 4.54 4.50 500,000 6,000 6.2
18/12/2013
4.50
 1,400,560 4.54 4.57 4.47 300,000 0 3.8
17/12/2013
4.54
 1,105,170 4.47 4.54 4.47 200,000 0 2.5
16/12/2013
4.47
 1,021,770 4.43 4.54 4.40 0 19,850 -0.2
13/12/2013
4.43
 1,267,510 4.40 4.47 4.32 4,000 0 0.0
12/12/2013
4.40
 2,470,790 4.40 4.43 4.18 0 242,000 -2.9
11/12/2013
4.40
 2,870,510 4.57 4.57 4.36 1,300 7,000 -0.1
10/12/2013
4.57
 1,711,010 4.61 4.61 4.54 7,000 11,000 -0.1
09/12/2013
4.61
 5,380,230 4.43 4.65 4.54 30,000 290,410 -3.3
06/12/2013
4.43
 2,489,140 4.47 4.50 4.40 20,000 100,000 -1.0
05/12/2013
4.47
 2,308,180 4.50 4.50 4.36 0 11,050 -0.1
04/12/2013
4.50
 4,269,510 4.43 4.61 4.47 0 286,020 -3.6
03/12/2013
4.43
 7,590,550 4.15 4.43 4.15 140,000 505,000 -4.5
02/12/2013
4.15
 1,251,570 4.11 4.18 4.07 2,000 39,000 -0.4
29/11/2013
4.11
 2,924,090 4.07 4.22 4.07 121,070 256,000 -1.5
28/11/2013
4.07
 1,227,310 4.11 4.15 4.04 150,000 79,000 0.8
27/11/2013
4.11
 3,033,500 4.11 4.18 4.04 5,300 28,000 -0.3
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

Chính sách bảo mật | Điều khoản sử dụng |