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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |