Tổng Công ty cổ phần Vận tải Dầu khí (pvt)

18.90
-0.10
(-0.53%)
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
(2025-11-05) 		1 5.56% 91,122,400 4,513,800 82.9
17.25
19.20
18.90
2 tháng
(2025-10-06) 		0.80 4.40% 140,270,900 6,094,500 109.4
16.60
19.20
18.90
3 tháng
(2025-09-08) 		1.10 6.15% 211,332,500 7,332,200 133.4
16.60
19.20
18.90
6 tháng
(2025-06-09) 		1.95 11.47% 479,570,000 -3,281,616 -20.7
16.60
19.20
18.90
12 tháng
(2024-12-10) 		-1.76 -8.47% 719,588,300 -11,241,257 -184.1
14.09
21.59
18.90
24 tháng
(2023-12-18) 		1.83 10.67% 1,497,105,700 -8,396,522 -107.2
14.09
24.21
18.90
36 tháng
(2022-12-21) 		5.13 36.95% 2,352,766,100 -33,173,288 -671.5
12.46
24.21
18.90
60 tháng
(2020-12-31) 		9.92 109.24% 4,320,976,190 -15,138,184 -419.3
9.08
24.21
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/09/2012
1.61
 492,900 1.54 1.61 1.57 0 0 0
13/09/2012
1.54
 140,230 1.50 1.54 1.47 0 0 0
12/09/2012
1.50
 285,140 1.47 1.54 1.50 0 0 0
11/09/2012
1.47
 504,240 1.54 1.54 1.47 2,000 8,000 -0.0
10/09/2012
1.54
 838,150 1.61 1.61 1.54 0 57,000 -0.2
07/09/2012
1.61
 312,380 1.61 1.64 1.54 0 63,000 -0.3
06/09/2012
1.61
 318,090 1.61 1.64 1.57 9,700 64,420 -0.2
05/09/2012
1.61
 773,020 1.68 1.68 1.61 0 9,700 -0.0
04/09/2012
1.68
 488,990 1.61 1.68 1.64 0 0 0
31/08/2012
1.61
 98,070 1.64 1.68 1.61 0 0 0
30/08/2012
1.64
 199,130 1.61 1.68 1.64 0 0 0
29/08/2012
1.61
 354,150 1.54 1.61 1.57 0 0 0
28/08/2012
1.54
 301,490 1.57 1.57 1.50 0 0 0
27/08/2012
1.57
 564,740 1.64 1.64 1.57 900 0 0.0
24/08/2012
1.64
 935,140 1.64 1.72 1.57 0 0 0
23/08/2012
1.64
 262,440 1.72 1.72 1.64 0 0 0
22/08/2012
1.72
 1,072,310 1.79 1.79 1.72 50,000 0 0.2
21/08/2012
1.79
 627,980 1.86 1.86 1.79 0 0 0
20/08/2012
1.86
 357,230 1.86 1.89 1.82 0 0 0
17/08/2012
1.86
 674,720 1.82 1.86 1.82 0 0 0
16/08/2012
1.82
 174,540 1.86 1.86 1.82 0 0 0
15/08/2012
1.86
 515,330 1.86 1.89 1.82 22,010 0 0.1
14/08/2012
1.86
 531,270 1.82 1.89 1.82 106,810 0 0.6
13/08/2012
1.82
 389,330 1.86 1.86 1.79 0 0 0
10/08/2012
1.86
 401,010 1.86 1.86 1.79 0 0 0
09/08/2012
1.86
 906,350 1.89 1.93 1.86 0 300,000 -1.6
08/08/2012
1.89
 466,170 1.82 1.89 1.82 0 0 0
07/08/2012
1.82
 874,190 1.82 1.89 1.82 0 0 0
06/08/2012
1.82
 397,850 1.75 1.82 1.75 0 0 0
03/08/2012
1.75
 181,700 1.75 1.79 1.75 0 0 0
02/08/2012
1.75
 151,010 1.75 1.79 1.75 0 0 0
01/08/2012
1.75
 376,660 1.79 1.79 1.72 3,000 27,740 -0.1
31/07/2012
1.79
 213,010 1.79 1.82 1.75 0 0 0
30/07/2012
1.79
 162,670 1.79 1.82 1.75 0 0 0
27/07/2012
1.79
 369,010 1.82 1.86 1.79 5,000 0 0.0
26/07/2012
1.82
 486,350 1.86 1.89 1.82 3,000 0 0.0
25/07/2012
1.86
 703,680 1.79 1.86 1.79 0 5,800 -0.0
24/07/2012
1.79
 699,920 1.86 1.86 1.79 0 500 -0.0
23/07/2012
1.86
 1,037,920 1.93 1.97 1.86 0 0 0
20/07/2012
1.93
 1,000,540 2.00 2.04 1.93 1,500 0 0.0
19/07/2012
2.00
 854,940 1.97 2.04 1.89 0 3,000 -0.0
18/07/2012
1.97
 1,040,880 1.89 1.97 1.89 0 0 0
17/07/2012
1.89
 499,500 1.82 1.89 1.79 0 0 0
16/07/2012
1.82
 872,320 1.86 1.93 1.82 0 0 0
13/07/2012
1.86
 708,970 1.79 1.86 1.82 5,800 0 0.0
12/07/2012
1.79
 697,400 1.72 1.79 1.75 0 0 0
11/07/2012
1.72
 1,003,030 1.64 1.72 1.64 423,800 0 2.0
10/07/2012
1.64
 517,870 1.61 1.68 1.57 104,000 0 0.5
09/07/2012
1.61
 485,070 1.68 1.68 1.61 95,660 0 0.4
06/07/2012
1.68
 773,960 1.61 1.68 1.61 0 0 0
05/07/2012
1.61
 517,470 1.57 1.61 1.50 5,000 0 0.0
04/07/2012
1.57
 696,410 1.64 1.68 1.57 0 8,800 -0.0
03/07/2012
1.64
 490,360 1.72 1.72 1.64 5,000 0 0.0
02/07/2012
1.72
 403,780 1.79 1.79 1.72 0 0 0
29/06/2012
1.79
 263,260 1.75 1.79 1.72 0 0 0
28/06/2012
1.75
 874,180 1.79 1.79 1.72 0 0 0
27/06/2012
1.79
 577,950 1.86 1.89 1.79 9,000 0 0.0
26/06/2012
1.86
 777,660 1.93 1.93 1.86 0 45,500 -0.2
25/06/2012
1.93
 697,700 2.00 2.04 1.93 0 0 0
22/06/2012
2.00
 730,510 2.04 2.04 1.97 6,000 0 0.0
21/06/2012
2.04
 891,810 2.11 2.11 2.04 0 15,090 -0.1
20/06/2012
2.11
 273,940 2.07 2.11 2.04 0 0 0
19/06/2012
2.07
 341,060 2.11 2.11 2.04 7,000 19,000 -0.1
18/06/2012
2.11
 589,310 2.11 2.18 2.07 0 0 0
15/06/2012
2.11
 631,630 2.04 2.11 2.04 0 0 0
14/06/2012
2.04
 328,890 2.04 2.07 2.04 1,000 0 0.0
13/06/2012
2.04
 409,280 2.04 2.11 2.00 0 0 0
12/06/2012
2.04
 694,680 2.14 2.14 2.04 0 0 0
11/06/2012
2.14
 646,410 2.14 2.22 2.11 0 0 0
08/06/2012
2.14
 1,162,610 2.14 2.25 2.11 0 250,000 -1.5
07/06/2012
2.14
 1,306,300 2.07 2.14 2.11 0 330,000 -2.0
06/06/2012
2.07
 673,230 2.00 2.07 1.97 0 0 0
05/06/2012
2.00
 776,440 1.97 2.00 1.89 0 0 0
04/06/2012
1.97
 697,040 2.04 2.04 1.97 0 0 0
01/06/2012
2.04
 312,270 2.04 2.11 2.04 500 0 0.0
31/05/2012
2.04
 479,640 2.14 2.14 2.04 0 0 0
30/05/2012
2.14
 254,040 2.11 2.18 2.11 0 0 0
29/05/2012
2.11
 623,660 2.18 2.18 2.11 0 0 0
28/05/2012
2.18
 1,143,720 2.11 2.18 2.11 0 0 0
25/05/2012
2.11
 844,130 2.04 2.11 2.07 0 0 0
24/05/2012
2.04
 1,028,760 2.14 2.14 2.04 0 67,050 -0.4
23/05/2012
2.14
 1,457,890 2.25 2.25 2.14 0 51,000 -0.3
22/05/2012
2.25
 956,530 2.32 2.36 2.22 10,000 0 0.1
21/05/2012
2.32
 1,011,880 2.22 2.32 2.22 9,700 25,000 -0.1
18/05/2012
2.22
 1,414,330 2.32 2.36 2.22 50,000 0 0.3
17/05/2012
2.32
 1,826,650 2.22 2.32 2.22 51,000 700 0.3
16/05/2012
2.22
 2,177,950 2.18 2.22 2.07 0 3,000 -0.0
15/05/2012
2.18
 2,255,720 2.29 2.29 2.18 550 4,000 -0.0
14/05/2012
2.29
 1,267,560 2.39 2.39 2.29 0 9,000 -0.1
11/05/2012
2.39
 3,204,970 2.39 2.50 2.36 17,400 0 0.1
10/05/2012
2.39
 3,093,380 2.29 2.39 2.32 0 199,400 -1.3
09/05/2012
2.29
 2,773,980 2.18 2.29 2.22 3,000 0 0.0
08/05/2012
2.18
 484,170 2.11 2.18 2.18 0 0 0
07/05/2012
2.11
 838,650 2.04 2.11 2.11 0 0 0
04/05/2012
2.04
 1,311,760 1.97 2.04 1.93 0 700 -0.0
03/05/2012
1.97
 1,081,490 1.97 2.04 1.89 0 0 0
02/05/2012
1.97
 3,720,380 1.89 1.97 1.89 0 12,000 -0.1
27/04/2012
1.89
 1,038,800 1.86 1.93 1.82 0 0 0
26/04/2012
1.86
 1,238,640 1.93 1.93 1.86 0 130,000 -0.7
25/04/2012
1.93
 1,041,240 1.86 1.93 1.86 8,000 30,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |