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)
09/05/2013
1.43
 528,320 1.43 1.46 1.40 0 0 0
08/05/2013
1.43
 264,640 1.46 1.46 1.43 4,000 0 0.0
07/05/2013
1.46
 283,240 1.49 1.53 1.43 0 0 0
06/05/2013
1.49
 1,317,970 1.40 1.49 1.43 0 0 0
03/05/2013
1.40
 334,930 1.40 1.43 1.36 0 0 0
02/05/2013
1.40
 187,450 1.36 1.40 1.33 0 0 0
26/04/2013
1.36
 135,590 1.36 1.40 1.36 0 0 0
25/04/2013
1.36
 624,530 1.36 1.40 1.33 84,340 9,700 0.3
24/04/2013
1.36
 166,060 1.40 1.43 1.36 0 0 0
23/04/2013
1.40
 185,270 1.36 1.43 1.36 0 0 0
22/04/2013
1.36
 333,620 1.40 1.43 1.36 115,000 0 0.5
18/04/2013
1.40
 408,870 1.40 1.43 1.36 0 0 0
17/04/2013
1.40
 375,380 1.43 1.46 1.40 0 0 0
16/04/2013
1.43
 388,240 1.46 1.46 1.40 0 75,840 -0.3
15/04/2013
1.46
 483,400 1.49 1.49 1.43 0 0 0
12/04/2013
1.49
 234,040 1.53 1.53 1.46 4,400 0 0.0
11/04/2013
1.53
 328,710 1.49 1.53 1.49 0 0 0
10/04/2013
1.49
 1,664,480 1.49 1.59 1.49 212,300 0 1.0
09/04/2013
1.49
 330,860 1.53 1.53 1.49 0 0 0
08/04/2013
1.53
 460,840 1.49 1.53 1.46 155,500 0 0.7
05/04/2013
1.49
 323,150 1.49 1.49 1.43 100 0 0.0
04/04/2013
1.49
 368,800 1.53 1.53 1.46 0 0 0
03/04/2013
1.53
 543,960 1.49 1.56 1.49 0 0 0
02/04/2013
1.49
 1,141,690 1.49 1.56 1.46 196,000 0 0.9
01/04/2013
1.49
 444,180 1.43 1.49 1.40 154,200 0 0.7
29/03/2013
1.43
 223,640 1.43 1.46 1.36 55,980 3,990 0.2
28/03/2013
1.43
 370,010 1.46 1.46 1.40 0 0 0
27/03/2013
1.46
 231,230 1.49 1.49 1.43 0 0 0
26/03/2013
1.49
 125,970 1.49 1.53 1.46 0 0 0
25/03/2013
1.49
 238,440 1.46 1.49 1.46 0 0 0
22/03/2013
1.46
 497,530 1.49 1.53 1.46 4,000 0 0.0
21/03/2013
1.49
 289,850 1.53 1.53 1.49 0 0 0
20/03/2013
1.53
 267,570 1.49 1.56 1.49 0 0 0
19/03/2013
1.49
 148,960 1.53 1.53 1.49 0 65,510 -0.3
18/03/2013
1.53
 661,320 1.53 1.56 1.49 0 0 0
15/03/2013
1.53
 190,340 1.53 1.56 1.49 0 0 0
14/03/2013
1.53
 626,670 1.53 1.56 1.49 9,000 0 0.0
13/03/2013
1.53
 682,620 1.53 1.56 1.49 0 6,740 -0.0
12/03/2013
1.53
 510,220 1.56 1.59 1.49 0 9,000 -0.0
11/03/2013
1.56
 552,260 1.49 1.59 1.49 0 0 0
08/03/2013
1.49
 240,700 1.46 1.53 1.46 0 0 0
07/03/2013
1.46
 823,300 1.53 1.53 1.43 0 6,100 -0.0
06/03/2013
1.53
 612,120 1.46 1.53 1.46 9,700 9,700 -0.0
05/03/2013
1.46
 572,340 1.53 1.53 1.43 0 7,000 -0.0
04/03/2013
1.53
 1,072,260 1.62 1.62 1.53 100 500,000 -2.4
01/03/2013
1.62
 2,881,490 1.56 1.66 1.53 206,750 600,000 -1.9
28/02/2013
1.56
 765,690 1.53 1.59 1.53 0 400,000 -1.9
27/02/2013
1.53
 717,680 1.53 1.56 1.49 0 0 0
26/02/2013
1.53
 1,322,000 1.59 1.66 1.53 0 0 0
25/02/2013
1.59
 398,990 1.62 1.66 1.59 0 0 0
22/02/2013
1.62
 1,378,720 1.66 1.72 1.56 0 70,700 -0.4
21/02/2013
1.66
 1,960,590 1.75 1.79 1.66 0 5,570 -0.0
20/02/2013
1.75
 856,400 1.72 1.79 1.66 0 0 0
19/02/2013
1.72
 2,172,530 1.79 1.79 1.69 0 200,000 -1.1
18/02/2013
1.79
 1,439,310 1.72 1.82 1.69 400 63,240 -0.3
08/02/2013
1.72
 1,985,370 1.62 1.72 1.66 4,500 0 0.0
07/02/2013
1.62
 2,952,330 1.53 1.62 1.56 200,000 600,000 -2.0
06/02/2013
1.53
 953,110 1.46 1.53 1.46 0 400,000 -1.8
05/02/2013
1.46
 480,550 1.49 1.49 1.46 0 0 0
04/02/2013
1.49
 193,930 1.53 1.56 1.49 0 0 0
01/02/2013
1.53
 379,160 1.49 1.53 1.46 0 0 0
31/01/2013
1.49
 351,690 1.56 1.56 1.49 0 0 0
30/01/2013
1.56
 513,360 1.56 1.59 1.53 19,000 0 0.1
29/01/2013
1.56
 893,800 1.53 1.56 1.49 20,000 0 0.1
28/01/2013
1.53
 702,030 1.53 1.59 1.53 0 0 0
25/01/2013
1.53
 527,160 1.49 1.56 1.49 6,070 28,770 -0.1
24/01/2013
1.49
 278,730 1.46 1.53 1.46 0 0 0
23/01/2013
1.46
 443,810 1.46 1.49 1.40 0 0 0
22/01/2013
1.46
 804,720 1.53 1.56 1.46 0 0 0
21/01/2013
1.53
 329,730 1.56 1.59 1.49 0 0 0
18/01/2013
1.56
 1,730,420 1.66 1.66 1.56 0 0 0
17/01/2013
1.66
 1,773,810 1.62 1.72 1.62 0 50,000 -0.3
16/01/2013
1.62
 1,358,750 1.53 1.62 1.59 28,770 0 0.1
15/01/2013
1.53
 2,566,120 1.43 1.53 1.43 129,000 0 0.6
14/01/2013
1.43
 420,310 1.46 1.49 1.43 0 0 0
11/01/2013
1.46
 477,890 1.49 1.49 1.46 0 0 0
10/01/2013
1.49
 465,460 1.43 1.49 1.40 0 0 0
09/01/2013
1.43
 1,338,960 1.46 1.53 1.43 0 100 -0.0
08/01/2013
1.46
 983,780 1.46 1.49 1.43 0 0 0
07/01/2013
1.46
 660,360 1.49 1.56 1.46 0 0 0
04/01/2013
1.49
 1,277,170 1.46 1.53 1.43 0 0 0
03/01/2013
1.46
 1,949,080 1.40 1.46 1.43 0 0 0
02/01/2013
1.40
 280,050 1.33 1.40 1.40 0 0 0
28/12/2012
1.33
 445,720 1.33 1.33 1.30 0 0 0
27/12/2012
1.33
 389,810 1.30 1.33 1.27 0 0 0
26/12/2012
1.30
 364,630 1.27 1.30 1.27 0 0 0
25/12/2012
1.27
 264,470 1.30 1.30 1.27 0 0 0
24/12/2012
1.30
 114,330 1.30 1.33 1.27 0 0 0
21/12/2012
1.30
 192,030 1.27 1.30 1.27 0 0 0
20/12/2012
1.27
 127,020 1.30 1.33 1.27 0 0 0
19/12/2012
1.30
 272,290 1.27 1.30 1.27 0 10,000 -0.0
18/12/2012
1.27
 243,360 1.30 1.33 1.23 0 5,000 -0.0
17/12/2012
1.30
 210,410 1.30 1.33 1.27 0 0 0
14/12/2012
1.30
 328,970 1.30 1.33 1.30 0 0 0
13/12/2012
1.30
 530,580 1.36 1.36 1.30 100 0 0.0
12/12/2012
1.36
 212,000 1.30 1.36 1.27 0 0 0
11/12/2012
1.30
 812,540 1.27 1.30 1.27 0 0 0
10/12/2012
1.27
 605,890 1.23 1.27 1.23 0 0 0
07/12/2012
1.23
 116,250 1.23 1.27 1.23 0 0 0
06/12/2012
1.23
 167,410 1.23 1.27 1.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |