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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |