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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |