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)
08/07/2013
1.89
 1,423,060 1.86 1.93 1.82 0 0 0
05/07/2013
1.86
 346,540 1.89 1.93 1.86 0 0 0
04/07/2013
1.89
 588,380 1.86 1.93 1.86 0 0 0
03/07/2013
1.86
 539,270 1.89 1.93 1.86 0 0 0
02/07/2013
1.89
 640,450 1.86 1.93 1.86 3,000 0 0.0
01/07/2013
1.86
 635,190 1.89 1.93 1.86 0 100 -0.0
28/06/2013
1.89
 968,720 1.93 1.97 1.89 2,000 0 0.0
27/06/2013
1.93
 1,815,100 1.82 1.93 1.86 85,820 0 0.5
26/06/2013
1.82
 835,210 1.82 1.86 1.79 2,000 0 0.0
25/06/2013
1.82
 2,770,740 1.89 1.89 1.79 0 6,000 -0.0
24/06/2013
1.89
 1,693,580 1.89 1.93 1.86 0 0 0
21/06/2013
1.89
 1,226,500 1.93 1.93 1.86 0 19,650 -0.1
20/06/2013
1.93
 989,630 1.97 1.97 1.93 0 0 0
19/06/2013
1.97
 781,390 1.97 2.00 1.93 0 18,850 -0.1
18/06/2013
1.97
 1,197,850 1.93 1.97 1.86 0 19,080 -0.1
17/06/2013
1.93
 1,872,600 2.04 2.04 1.93 1,190 27,500 -0.2
14/06/2013
2.04
 1,070,350 2.07 2.11 2.04 0 0 0
13/06/2013
2.07
 1,327,810 2.07 2.11 2.00 0 0 0
12/06/2013
2.07
 1,937,740 1.97 2.07 1.97 27,500 0 0.2
11/06/2013
1.97
 1,456,840 2.00 2.04 1.93 0 45,000 -0.3
10/06/2013
2.00
 2,097,550 2.04 2.04 1.97 810 10,000 -0.1
07/06/2013
2.04
 1,486,510 2.07 2.11 2.00 1,000 0 0.0
06/06/2013
2.07
 1,827,130 2.04 2.14 2.00 35,000 0 0.2
05/06/2013
2.04
 3,127,120 1.93 2.04 1.89 0 958,690 -5.2
04/06/2013
1.93
 2,873,320 2.07 2.11 1.93 0 10,250 -0.1
03/06/2013
2.07
 2,311,310 2.04 2.14 2.04 0 300,010 -1.8
31/05/2013
2.04
 2,895,520 2.07 2.22 2.04 20,000 1,400,000 -8.2
30/05/2013
2.07
 7,220,000 1.97 2.07 2.00 9,000 9,000 0.0
29/05/2013
1.97
 1,671,480 1.86 1.97 1.97 0 0 0
28/05/2013
1.86
 469,860 1.75 1.86 1.86 0 0 0
27/05/2013
1.75
 2,695,110 1.64 1.75 1.68 400,000 10 2.0
24/05/2013
1.64
 607,610 1.64 1.68 1.61 0 0 0
23/05/2013
1.64
 721,440 1.68 1.72 1.64 0 0 0
22/05/2013
1.68
 1,538,650 1.64 1.75 1.68 10 0 0.0
21/05/2013
1.64
 2,047,910 1.54 1.64 1.57 125,400 0 0.6
20/05/2013
1.54
 276,440 1.54 1.57 1.50 108,320 4,500 0.4
17/05/2013
1.54
 460,910 1.54 1.57 1.54 0 0 0
16/05/2013
1.54
 201,020 1.54 1.57 1.54 0 0 0
15/05/2013
1.54
 154,720 1.57 1.57 1.54 0 0 0
14/05/2013
1.57
 425,910 1.57 1.57 1.54 0 15,500 -0.1
13/05/2013
1.57
 365,150 1.54 1.61 1.57 0 0 0
10/05/2013
1.54
 731,580 1.57 1.61 1.54 0 0 0
09/05/2013
1.57
 528,320 1.57 1.61 1.54 0 0 0
08/05/2013
1.57
 264,640 1.61 1.61 1.57 4,000 0 0.0
07/05/2013
1.61
 283,240 1.64 1.68 1.57 0 0 0
06/05/2013
1.64
 1,317,970 1.54 1.64 1.57 0 0 0
03/05/2013
1.54
 334,930 1.54 1.57 1.50 0 0 0
02/05/2013
1.54
 187,450 1.50 1.54 1.47 0 0 0
26/04/2013
1.50
 135,590 1.50 1.54 1.50 0 0 0
25/04/2013
1.50
 624,530 1.50 1.54 1.47 84,340 9,700 0.3
24/04/2013
1.50
 166,060 1.54 1.57 1.50 0 0 0
23/04/2013
1.54
 185,270 1.50 1.57 1.50 0 0 0
22/04/2013
1.50
 333,620 1.54 1.57 1.50 115,000 0 0.5
18/04/2013
1.54
 408,870 1.54 1.57 1.50 0 0 0
17/04/2013
1.54
 375,380 1.57 1.61 1.54 0 0 0
16/04/2013
1.57
 388,240 1.61 1.61 1.54 0 75,840 -0.3
15/04/2013
1.61
 483,400 1.64 1.64 1.57 0 0 0
12/04/2013
1.64
 234,040 1.68 1.68 1.61 4,400 0 0.0
11/04/2013
1.68
 328,710 1.64 1.68 1.64 0 0 0
10/04/2013
1.64
 1,664,480 1.64 1.75 1.64 212,300 0 1.0
09/04/2013
1.64
 330,860 1.68 1.68 1.64 0 0 0
08/04/2013
1.68
 460,840 1.64 1.68 1.61 155,500 0 0.7
05/04/2013
1.64
 323,150 1.64 1.64 1.57 100 0 0.0
04/04/2013
1.64
 368,800 1.68 1.68 1.61 0 0 0
03/04/2013
1.68
 543,960 1.64 1.72 1.64 0 0 0
02/04/2013
1.64
 1,141,690 1.64 1.72 1.61 196,000 0 0.9
01/04/2013
1.64
 444,180 1.57 1.64 1.54 154,200 0 0.7
29/03/2013
1.57
 223,640 1.57 1.61 1.50 55,980 3,990 0.2
28/03/2013
1.57
 370,010 1.61 1.61 1.54 0 0 0
27/03/2013
1.61
 231,230 1.64 1.64 1.57 0 0 0
26/03/2013
1.64
 125,970 1.64 1.68 1.61 0 0 0
25/03/2013
1.64
 238,440 1.61 1.64 1.61 0 0 0
22/03/2013
1.61
 497,530 1.64 1.68 1.61 4,000 0 0.0
21/03/2013
1.64
 289,850 1.68 1.68 1.64 0 0 0
20/03/2013
1.68
 267,570 1.64 1.72 1.64 0 0 0
19/03/2013
1.64
 148,960 1.68 1.68 1.64 0 65,510 -0.3
18/03/2013
1.68
 661,320 1.68 1.72 1.64 0 0 0
15/03/2013
1.68
 190,340 1.68 1.72 1.64 0 0 0
14/03/2013
1.68
 626,670 1.68 1.72 1.64 9,000 0 0.0
13/03/2013
1.68
 682,620 1.68 1.72 1.64 0 6,740 -0.0
12/03/2013
1.68
 510,220 1.72 1.75 1.64 0 9,000 -0.0
11/03/2013
1.72
 552,260 1.64 1.75 1.64 0 0 0
08/03/2013
1.64
 240,700 1.61 1.68 1.61 0 0 0
07/03/2013
1.61
 823,300 1.68 1.68 1.57 0 6,100 -0.0
06/03/2013
1.68
 612,120 1.61 1.68 1.61 9,700 9,700 -0.0
05/03/2013
1.61
 572,340 1.68 1.68 1.57 0 7,000 -0.0
04/03/2013
1.68
 1,072,260 1.79 1.79 1.68 100 500,000 -2.4
01/03/2013
1.79
 2,881,490 1.72 1.82 1.68 206,750 600,000 -1.9
28/02/2013
1.72
 765,690 1.68 1.75 1.68 0 400,000 -1.9
27/02/2013
1.68
 717,680 1.68 1.72 1.64 0 0 0
26/02/2013
1.68
 1,322,000 1.75 1.82 1.68 0 0 0
25/02/2013
1.75
 398,990 1.79 1.82 1.75 0 0 0
22/02/2013
1.79
 1,378,720 1.82 1.89 1.72 0 70,700 -0.4
21/02/2013
1.82
 1,960,590 1.93 1.97 1.82 0 5,570 -0.0
20/02/2013
1.93
 856,400 1.89 1.97 1.82 0 0 0
19/02/2013
1.89
 2,172,530 1.97 1.97 1.86 0 200,000 -1.1
18/02/2013
1.97
 1,439,310 1.89 2.00 1.86 400 63,240 -0.3
08/02/2013
1.89
 1,985,370 1.79 1.89 1.82 4,500 0 0.0
07/02/2013
1.79
 2,952,330 1.68 1.79 1.72 200,000 600,000 -2.0
06/02/2013
1.68
 953,110 1.61 1.68 1.61 0 400,000 -1.8

Chính sách bảo mật | Điều khoản sử dụng |