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)
26/02/2014
4.84
 5,802,250 4.55 4.84 4.48 0 0 0
25/02/2014
4.55
 2,779,190 4.55 4.65 4.48 730 900 -0.0
24/02/2014
4.55
 2,220,490 4.42 4.58 4.39 215,000 0 3.0
21/02/2014
4.42
 2,376,490 4.35 4.52 4.29 121,400 17,150 1.4
20/02/2014
4.35
 4,914,800 4.68 4.71 4.35 2,700 23,860 -0.3
19/02/2014
4.68
 3,515,210 4.48 4.74 4.42 0 10,100 -0.1
18/02/2014
4.48
 2,916,510 4.45 4.55 4.42 0 0 0
17/02/2014
4.45
 2,900,450 4.55 4.55 4.42 0 0 0
14/02/2014
4.55
 4,703,850 4.29 4.55 4.32 164,100 0 2.2
13/02/2014
4.29
 7,943,560 4.03 4.29 4.19 253,890 0 3.3
12/02/2014
4.03
 1,722,230 3.96 4.06 3.96 26,900 0 0.3
11/02/2014
3.96
 4,255,860 4.03 4.13 3.96 134,980 67,600 0.8
10/02/2014
4.03
 2,648,760 3.96 4.09 3.96 0 0 0
07/02/2014
3.96
 2,159,730 4.09 4.13 3.93 650 34,450 -0.4
06/02/2014
4.09
 2,924,270 3.87 4.13 3.87 50,000 230,910 -2.2
27/01/2014
3.87
 1,324,390 3.83 3.93 3.80 0 82,040 -1.0
24/01/2014
3.83
 701,270 3.87 3.90 3.83 47,000 0 0.6
23/01/2014
3.87
 1,127,490 3.83 3.96 3.83 23,740 4,300 0.2
22/01/2014
3.83
 3,516,970 3.80 4.00 3.77 249,600 700 3.0
21/01/2014
3.80
 1,385,300 3.77 3.83 3.74 143,980 0 1.7
20/01/2014
3.77
 1,723,240 3.74 3.80 3.70 416,390 0 4.8
17/01/2014
3.74
 2,496,620 3.80 3.83 3.70 428,870 10,000 4.9
16/01/2014
3.80
 2,163,900 3.80 3.83 3.70 113,000 490,000 -4.3
15/01/2014
3.80
 1,738,830 3.83 3.90 3.80 45,150 0 0.5
14/01/2014
3.83
 1,510,780 3.87 3.90 3.83 0 20,100 -0.2
13/01/2014
3.87
 1,668,190 3.90 3.93 3.80 0 326,210 -3.9
10/01/2014
3.90
 1,602,420 4.00 4.06 3.87 2,100 4,890 -0.0
09/01/2014
4.00
 3,319,310 3.77 4.00 3.80 199,880 0 2.4
08/01/2014
3.77
 1,821,770 3.70 3.83 3.67 0 53,630 -0.6
07/01/2014
3.70
 1,402,470 3.77 3.80 3.70 0 0 0
06/01/2014
3.77
 1,078,100 3.70 3.77 3.67 0 275,000 -3.1
03/01/2014
3.70
 769,620 3.77 3.77 3.67 0 0 0
02/01/2014
3.77
 929,560 3.80 3.90 3.70 0 11,640 -0.1
31/12/2013
3.80
 1,774,130 3.57 3.80 3.51 0 2,900 -0.0
30/12/2013
3.57
 2,021,640 3.83 3.83 3.57 250 0 0.0
27/12/2013
3.83
 2,027,110 3.96 4.00 3.83 0 30,000 -0.4
26/12/2013
3.96
 1,419,080 4.03 4.03 3.96 0 0 0
25/12/2013
4.03
 882,390 4.06 4.09 4.00 0 0 0
24/12/2013
4.06
 2,350,470 4.00 4.09 4.00 0 1,000 -0.0
23/12/2013
4.00
 2,071,860 4.09 4.09 3.96 3,400 164,750 -2.0
20/12/2013
4.09
 6,686,000 4.13 4.16 4.03 5,115,780 0 64.6
19/12/2013
4.13
 1,893,080 4.09 4.13 4.09 500,000 6,000 6.2
18/12/2013
4.09
 1,400,560 4.13 4.16 4.06 300,000 0 3.8
17/12/2013
4.13
 1,105,170 4.06 4.13 4.06 200,000 0 2.5
16/12/2013
4.06
 1,021,770 4.03 4.13 4.00 0 19,850 -0.2
13/12/2013
4.03
 1,267,510 4.00 4.06 3.93 4,000 0 0.0
12/12/2013
4.00
 2,470,790 4.00 4.03 3.80 0 242,000 -2.9
11/12/2013
4.00
 2,870,510 4.16 4.16 3.96 1,300 7,000 -0.1
10/12/2013
4.16
 1,711,010 4.19 4.19 4.13 7,000 11,000 -0.1
09/12/2013
4.19
 5,380,230 4.03 4.22 4.13 30,000 290,410 -3.3
06/12/2013
4.03
 2,489,140 4.06 4.09 4.00 20,000 100,000 -1.0
05/12/2013
4.06
 2,308,180 4.09 4.09 3.96 0 11,050 -0.1
04/12/2013
4.09
 4,269,510 4.03 4.19 4.06 0 286,020 -3.6
03/12/2013
4.03
 7,590,550 3.77 4.03 3.77 140,000 505,000 -4.5
02/12/2013
3.77
 1,251,570 3.74 3.80 3.70 2,000 39,000 -0.4
29/11/2013
3.74
 2,924,090 3.70 3.83 3.70 121,070 256,000 -1.5
28/11/2013
3.70
 1,227,310 3.74 3.77 3.67 150,000 79,000 0.8
27/11/2013
3.74
 3,033,500 3.74 3.80 3.67 5,300 28,000 -0.3
26/11/2013
3.74
 2,387,760 3.70 3.80 3.67 0 0 0
25/11/2013
3.70
 2,380,970 3.77 3.90 3.70 0 0 0
22/11/2013
3.77
 4,373,610 3.57 3.77 3.61 0 0 0
21/11/2013
3.57
 6,074,820 3.70 3.93 3.57 0 25,600 -0.3
20/11/2013
3.70
 4,000,760 3.54 3.70 3.54 0 0 0
19/11/2013
3.54
 3,205,800 3.54 3.61 3.48 0 0 0
18/11/2013
3.54
 8,229,570 3.35 3.57 3.35 20,000 100 0.2
15/11/2013
3.35
 2,903,430 3.22 3.35 3.22 0 0 0
14/11/2013
3.22
 2,562,620 3.25 3.25 3.15 0 70,000 -0.7
13/11/2013
3.25
 2,336,290 3.28 3.31 3.18 10,000 0 0.1
12/11/2013
3.28
 2,453,240 3.31 3.38 3.25 18,000 10,500 0.1
11/11/2013
3.31
 2,001,160 3.25 3.31 3.22 0 0 0
08/11/2013
3.25
 2,863,170 3.28 3.28 3.22 0 7,500 -0.1
07/11/2013
3.28
 2,231,880 3.31 3.35 3.25 0 0 0
06/11/2013
3.31
 1,911,780 3.31 3.41 3.28 310,000 0 3.2
05/11/2013
3.31
 2,580,210 3.18 3.35 3.22 0 0 0
04/11/2013
3.18
 1,599,300 3.15 3.25 3.12 910 0 0.0
01/11/2013
3.15
 1,468,480 3.09 3.15 3.09 180 0 0.0
31/10/2013
3.09
 752,090 3.12 3.15 3.09 0 0 0
30/10/2013
3.12
 1,190,380 3.15 3.18 3.09 0 0 0
29/10/2013
3.15
 1,467,710 3.09 3.15 3.02 0 2,000 -0.0
28/10/2013
3.09
 2,660,170 3.02 3.18 3.05 0 0 0
25/10/2013
3.02
 4,096,890 3.18 3.22 3.02 16,000 38,100 -0.2
24/10/2013
3.18
 7,963,870 3.41 3.41 3.18 100 136,000 -1.4
23/10/2013
3.41
 2,969,860 3.28 3.48 3.31 3,520 0 0.0
22/10/2013
3.28
 2,242,090 3.31 3.35 3.22 9,760 14,760 -0.1
21/10/2013
3.31
 3,889,830 3.15 3.35 3.12 0 0 0
18/10/2013
3.15
 2,298,700 3.12 3.18 3.05 201,000 0 1.9
17/10/2013
3.12
 2,866,430 3.12 3.18 3.05 9,000 0 0.1
16/10/2013
3.12
 3,894,300 2.99 3.18 3.02 229,950 0 2.2
15/10/2013
2.99
 5,347,520 2.79 2.99 2.79 0 0 0
14/10/2013
2.79
 1,076,990 2.79 2.86 2.76 0 0 0
11/10/2013
2.79
 1,428,100 2.79 2.86 2.76 22,100 0 0.2
10/10/2013
2.79
 2,619,540 2.86 2.89 2.76 0 0 0
09/10/2013
2.86
 2,011,390 2.83 2.92 2.76 0 10,000 -0.1
08/10/2013
2.83
 3,814,140 2.92 2.92 2.76 195,010 0 1.7
07/10/2013
2.92
 2,417,750 2.96 2.99 2.89 105,000 0 0.9
04/10/2013
2.96
 1,750,100 2.92 2.99 2.89 40,000 0 0.4
03/10/2013
2.92
 2,537,910 2.99 2.99 2.86 0 0 0
02/10/2013
2.99
 2,477,640 2.99 3.05 2.96 7,000 0 0.1
01/10/2013
2.99
 4,483,690 2.92 3.12 2.92 0 50,000 -0.5
30/09/2013
2.92
 3,222,490 2.76 2.92 2.73 200,000 0 1.8

Chính sách bảo mật | Điều khoản sử dụng |