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

23
-1.65
(-6.69%)
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
(2026-02-11) 		6.35 31.51% 227,799,400 8,136,400 231.3
20.05
30.70
24.65
2 tháng
(2026-01-12) 		6.80 34.52% 365,591,800 8,870,900 245.1
19.70
30.70
24.65
3 tháng
(2025-12-15) 		8.65 48.46% 440,255,200 15,541,400 377.6
17.85
30.70
24.65
6 tháng
(2025-09-15) 		8.20 44.81% 657,459,700 21,801,100 491.6
16.60
30.70
24.65
12 tháng
(2025-03-18) 		7.14 36.91% 1,064,846,100 5,131,881 228.4
14.09
30.70
24.65
24 tháng
(2024-03-25) 		7.05 36.24% 1,712,599,900 2,197,177 150.0
14.09
30.70
24.65
36 tháng
(2023-03-29) 		12.63 91.01% 2,674,515,200 -15,049,190 -240.1
13.40
30.70
24.65
60 tháng
(2021-04-08) 		15.02 130.83% 4,437,414,600 5,170,366 44.2
9.77
30.70
24.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2012
1.50
 212,000 1.43 1.50 1.39 0 0 0
11/12/2012
1.43
 812,540 1.39 1.43 1.39 0 0 0
10/12/2012
1.39
 605,890 1.36 1.39 1.36 0 0 0
07/12/2012
1.36
 116,250 1.36 1.39 1.36 0 0 0
06/12/2012
1.36
 167,410 1.36 1.39 1.36 0 0 0
05/12/2012
1.36
 393,040 1.32 1.36 1.32 5,000 0 0.0
04/12/2012
1.32
 126,330 1.32 1.36 1.32 0 0 0
03/12/2012
1.32
 22,950 1.32 1.36 1.32 0 0 0
30/11/2012
1.32
 125,660 1.36 1.36 1.32 0 0 0
29/11/2012
1.36
 176,980 1.32 1.36 1.32 0 0 0
28/11/2012
1.32
 146,750 1.36 1.36 1.32 0 0 0
27/11/2012
1.36
 46,790 1.32 1.36 1.32 0 0 0
26/11/2012
1.32
 380,920 1.36 1.39 1.32 2,000 0 0.0
23/11/2012
1.36
 74,290 1.36 1.39 1.32 0 0 0
22/11/2012
1.36
 125,790 1.36 1.39 1.36 0 0 0
21/11/2012
1.36
 277,860 1.39 1.39 1.36 0 0 0
20/11/2012
1.39
 122,240 1.36 1.39 1.36 0 0 0
19/11/2012
1.36
 100,880 1.36 1.39 1.32 0 15,500 -0.1
16/11/2012
1.36
 110,110 1.36 1.39 1.36 0 14,190 -0.1
15/11/2012
1.36
 239,100 1.39 1.43 1.36 0 0 0
14/11/2012
1.39
 323,480 1.36 1.39 1.36 1,600 0 0.0
13/11/2012
1.36
 250,100 1.39 1.43 1.36 0 0 0
12/11/2012
1.39
 357,510 1.36 1.39 1.36 0 0 0
09/11/2012
1.36
 177,040 1.36 1.39 1.36 0 3,740 -0.0
08/11/2012
1.36
 199,730 1.36 1.39 1.32 0 0 0
07/11/2012
1.36
 320,400 1.32 1.36 1.32 0 0 0
06/11/2012
1.32
 323,900 1.32 1.36 1.29 0 2,300 -0.0
05/11/2012
1.32
 559,830 1.36 1.36 1.32 0 0 0
02/11/2012
1.36
 698,820 1.39 1.39 1.36 0 0 0
01/11/2012
1.39
 284,960 1.39 1.43 1.39 0 0 0
31/10/2012
1.39
 137,350 1.39 1.43 1.36 4,500 0 0.0
30/10/2012
1.39
 64,740 1.39 1.39 1.36 0 700 -0.0
29/10/2012
1.39
 351,330 1.39 1.43 1.39 0 0 0
26/10/2012
1.39
 212,720 1.43 1.47 1.39 4,900 4,900 -0.0
25/10/2012
1.43
 121,460 1.43 1.43 1.39 0 0 0
24/10/2012
1.43
 174,100 1.43 1.47 1.39 0 0 0
23/10/2012
1.43
 163,310 1.43 1.47 1.39 9,600 9,600 0
22/10/2012
1.43
 343,500 1.43 1.47 1.39 0 10,000 -0.0
19/10/2012
1.43
 386,670 1.47 1.50 1.43 0 0 0
18/10/2012
1.47
 269,030 1.50 1.54 1.47 0 0 0
17/10/2012
1.50
 484,790 1.50 1.54 1.50 0 41,990 -0.2
16/10/2012
1.50
 345,500 1.43 1.50 1.47 0 69,570 -0.3
15/10/2012
1.43
 422,600 1.47 1.50 1.43 0 10,050 -0.0
12/10/2012
1.47
 717,950 1.54 1.54 1.47 1,070 0 0.0
11/10/2012
1.54
 405,650 1.50 1.57 1.50 0 0 0
10/10/2012
1.50
 439,760 1.43 1.50 1.43 39,600 1,210 0.2
09/10/2012
1.43
 513,250 1.39 1.43 1.43 0 0 0
08/10/2012
1.39
 293,350 1.36 1.39 1.36 0 50,000 -0.2
05/10/2012
1.36
 353,140 1.36 1.39 1.32 0 195,250 -0.7
04/10/2012
1.36
 727,640 1.43 1.43 1.36 0 150,020 -0.6
03/10/2012
1.43
 303,770 1.39 1.43 1.36 0 0 0
02/10/2012
1.39
 265,250 1.39 1.43 1.36 1,500 0 0.0
01/10/2012
1.39
 262,820 1.43 1.43 1.39 0 0 0
28/09/2012
1.43
 119,010 1.43 1.43 1.39 0 0 0
27/09/2012
1.43
 105,100 1.47 1.50 1.43 0 0 0
26/09/2012
1.47
 144,720 1.47 1.50 1.43 0 0 0
25/09/2012
1.47
 88,330 1.47 1.47 1.43 0 0 0
24/09/2012
1.47
 119,800 1.50 1.50 1.43 1,000 1,000 0
21/09/2012
1.50
 84,900 1.43 1.50 1.43 0 0 0
20/09/2012
1.43
 239,480 1.50 1.50 1.43 0 0 0
19/09/2012
1.50
 227,380 1.47 1.50 1.43 0 0 0
18/09/2012
1.47
 565,750 1.54 1.57 1.47 0 0 0
17/09/2012
1.54
 258,520 1.61 1.61 1.54 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |