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)
27/09/2013
2.76
 2,218,270 2.76 2.86 2.73 200 0 0.0
26/09/2013
2.76
 2,828,770 2.70 2.79 2.66 1,000 0 0.0
25/09/2013
2.70
 3,804,690 2.83 2.92 2.66 0 341,360 -2.9
24/09/2013
2.83
 3,749,990 2.66 2.83 2.66 0 0 0
23/09/2013
2.66
 3,727,190 2.50 2.66 2.47 1,600 0 0.0
20/09/2013
2.50
 1,888,520 2.44 2.53 2.47 0 0 0
19/09/2013
2.44
 2,502,480 2.40 2.50 2.40 0 0 0
18/09/2013
2.40
 1,881,020 2.47 2.50 2.37 10,000 0 0.1
17/09/2013
2.47
 2,546,270 2.44 2.50 2.37 330,000 0 2.5
16/09/2013
2.44
 3,410,040 2.34 2.47 2.37 205,000 0 1.5
13/09/2013
2.34
 2,172,520 2.27 2.34 2.27 263,000 0 1.9
12/09/2013
2.27
 1,836,300 2.18 2.27 2.14 410,000 0 2.8
11/09/2013
2.18
 1,553,830 2.18 2.24 2.14 5,110 0 0.0
10/09/2013
2.18
 1,843,530 2.14 2.21 2.11 0 139,460 -0.9
09/09/2013
2.14
 3,598,120 2.27 2.27 2.14 37,000 339,520 -2.0
06/09/2013
2.27
 2,326,870 2.24 2.37 2.24 0 0 0
05/09/2013
2.24
 5,641,830 2.11 2.24 2.11 389,460 250,000 1.0
04/09/2013
2.11
 1,755,360 2.11 2.14 2.05 339,520 0 2.2
03/09/2013
2.11
 1,239,700 2.11 2.18 2.08 0 0 0
30/08/2013
2.11
 1,187,630 2.05 2.14 2.05 0 0 0
29/08/2013
2.05
 1,216,010 2.05 2.14 2.05 0 13,900 -0.1
28/08/2013
2.05
 2,460,300 2.14 2.14 2.05 0 0 0
27/08/2013
2.14
 945,460 2.21 2.21 2.14 0 0 0
26/08/2013
2.21
 1,761,210 2.14 2.21 2.08 100,000 0 0.7
23/08/2013
2.14
 2,479,700 2.11 2.18 2.08 0 0 0
22/08/2013
2.11
 2,369,770 2.21 2.21 2.08 0 0 0
21/08/2013
2.21
 2,626,800 2.21 2.21 2.11 0 0 0
20/08/2013
2.21
 2,683,330 2.18 2.21 2.11 50,400 0 0.3
19/08/2013
2.18
 2,177,600 2.14 2.24 2.11 221,750 0 1.5
16/08/2013
2.14
 4,074,180 2.05 2.18 2.08 0 0 0
15/08/2013
2.05
 4,288,080 1.92 2.05 1.92 0 0 0
14/08/2013
1.92
 480,420 1.88 1.92 1.85 0 0 0
13/08/2013
1.88
 1,125,910 1.92 1.95 1.88 90,000 0 0.5
12/08/2013
1.92
 1,839,120 1.85 1.92 1.88 210,000 500 1.2
09/08/2013
1.85
 694,870 1.85 1.88 1.85 0 0 0
08/08/2013
1.85
 895,010 1.88 1.92 1.85 22,220 44,200 -0.1
07/08/2013
1.88
 470,560 1.88 1.92 1.88 0 0 0
06/08/2013
1.88
 731,780 1.88 1.92 1.85 22,010 0 0.1
05/08/2013
1.88
 517,790 1.92 1.92 1.88 2,800 0 0.0
02/08/2013
1.92
 1,065,010 1.88 1.92 1.88 50,000 0 0.3
01/08/2013
1.88
 1,692,920 1.82 1.92 1.82 38,200 0 0.2
31/07/2013
1.82
 468,950 1.82 1.85 1.79 0 0 0
30/07/2013
1.82
 748,500 1.79 1.85 1.79 0 0 0
29/07/2013
1.79
 497,100 1.85 1.85 1.79 0 35,000 -0.2
26/07/2013
1.85
 897,940 1.85 1.88 1.79 0 0 0
25/07/2013
1.85
 1,546,970 1.88 1.92 1.85 0 0 0
24/07/2013
1.88
 2,266,350 1.95 1.95 1.88 20,000 0 0.1
23/07/2013
1.95
 2,313,710 1.95 1.98 1.88 211,640 0 1.3
22/07/2013
1.95
 2,164,440 1.88 1.95 1.88 193,000 0 1.1
19/07/2013
1.88
 1,752,950 1.92 1.92 1.85 76,000 0 0.4
18/07/2013
1.92
 1,429,520 1.92 1.95 1.88 134,050 0 0.8
17/07/2013
1.92
 1,131,630 1.92 1.95 1.88 0 0 0
16/07/2013
1.92
 2,093,270 1.88 1.95 1.85 0 0 0
15/07/2013
1.88
 1,013,100 1.85 1.88 1.82 500 0 0.0
12/07/2013
1.85
 1,505,830 1.85 1.88 1.82 23,600 9,700 0.1
11/07/2013
1.85
 879,480 1.82 1.85 1.82 0 28,040 -0.2
10/07/2013
1.82
 2,312,400 1.79 1.88 1.75 92,000 11,000 0.5
09/07/2013
1.79
 929,110 1.72 1.79 1.72 0 0 0
08/07/2013
1.72
 1,423,060 1.69 1.75 1.66 0 0 0
05/07/2013
1.69
 346,540 1.72 1.75 1.69 0 0 0
04/07/2013
1.72
 588,380 1.69 1.75 1.69 0 0 0
03/07/2013
1.69
 539,270 1.72 1.75 1.69 0 0 0
02/07/2013
1.72
 640,450 1.69 1.75 1.69 3,000 0 0.0
01/07/2013
1.69
 635,190 1.72 1.75 1.69 0 100 -0.0
28/06/2013
1.72
 968,720 1.75 1.79 1.72 2,000 0 0.0
27/06/2013
1.75
 1,815,100 1.66 1.75 1.69 85,820 0 0.5
26/06/2013
1.66
 835,210 1.66 1.69 1.62 2,000 0 0.0
25/06/2013
1.66
 2,770,740 1.72 1.72 1.62 0 6,000 -0.0
24/06/2013
1.72
 1,693,580 1.72 1.75 1.69 0 0 0
21/06/2013
1.72
 1,226,500 1.75 1.75 1.69 0 19,650 -0.1
20/06/2013
1.75
 989,630 1.79 1.79 1.75 0 0 0
19/06/2013
1.79
 781,390 1.79 1.82 1.75 0 18,850 -0.1
18/06/2013
1.79
 1,197,850 1.75 1.79 1.69 0 19,080 -0.1
17/06/2013
1.75
 1,872,600 1.85 1.85 1.75 1,190 27,500 -0.2
14/06/2013
1.85
 1,070,350 1.88 1.92 1.85 0 0 0
13/06/2013
1.88
 1,327,810 1.88 1.92 1.82 0 0 0
12/06/2013
1.88
 1,937,740 1.79 1.88 1.79 27,500 0 0.2
11/06/2013
1.79
 1,456,840 1.82 1.85 1.75 0 45,000 -0.3
10/06/2013
1.82
 2,097,550 1.85 1.85 1.79 810 10,000 -0.1
07/06/2013
1.85
 1,486,510 1.88 1.92 1.82 1,000 0 0.0
06/06/2013
1.88
 1,827,130 1.85 1.95 1.82 35,000 0 0.2
05/06/2013
1.85
 3,127,120 1.75 1.85 1.72 0 958,690 -5.2
04/06/2013
1.75
 2,873,320 1.88 1.92 1.75 0 10,250 -0.1
03/06/2013
1.88
 2,311,310 1.85 1.95 1.85 0 300,010 -1.8
31/05/2013
1.85
 2,895,520 1.88 2.01 1.85 20,000 1,400,000 -8.2
30/05/2013
1.88
 7,220,000 1.79 1.88 1.82 9,000 9,000 0.0
29/05/2013
1.79
 1,671,480 1.69 1.79 1.79 0 0 0
28/05/2013
1.69
 469,860 1.59 1.69 1.69 0 0 0
27/05/2013
1.59
 2,695,110 1.49 1.59 1.53 400,000 10 2.0
24/05/2013
1.49
 607,610 1.49 1.53 1.46 0 0 0
23/05/2013
1.49
 721,440 1.53 1.56 1.49 0 0 0
22/05/2013
1.53
 1,538,650 1.49 1.59 1.53 10 0 0.0
21/05/2013
1.49
 2,047,910 1.40 1.49 1.43 125,400 0 0.6
20/05/2013
1.40
 276,440 1.40 1.43 1.36 108,320 4,500 0.4
17/05/2013
1.40
 460,910 1.40 1.43 1.40 0 0 0
16/05/2013
1.40
 201,020 1.40 1.43 1.40 0 0 0
15/05/2013
1.40
 154,720 1.43 1.43 1.40 0 0 0
14/05/2013
1.43
 425,910 1.43 1.43 1.40 0 15,500 -0.1
13/05/2013
1.43
 365,150 1.40 1.46 1.43 0 0 0
10/05/2013
1.40
 731,580 1.43 1.46 1.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |