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

21
0.45
(2.19%)
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
(2025-12-29) 		1.60 8.44% 126,728,300 4,687,600 94.6
18.40
21.05
21
2 tháng
(2025-12-01) 		1.80 9.60% 188,937,100 5,029,200 102.2
17.40
21.05
21
3 tháng
(2025-10-30) 		3.10 17.77% 269,893,100 9,876,700 191.2
17.25
21.05
21
6 tháng
(2025-08-01) 		2.25 12.30% 518,019,300 9,072,924 182.2
16.60
21.05
21
12 tháng
(2025-02-03) 		1.27 6.59% 832,595,200 -5,518,411 -64.0
14.09
21.05
21
24 tháng
(2024-02-15) 		2.33 12.76% 1,543,461,500 -5,548,322 -64.2
14.09
24.21
21
36 tháng
(2023-02-13) 		8.09 64.94% 2,449,122,400 -23,837,982 -486.6
12.46
24.21
21
60 tháng
(2021-02-23) 		9.10 79.51% 4,276,830,000 -5,061,434 -226.9
9.77
24.21
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/04/2012
1.86
 1,097,690 1.79 1.86 1.75 9,700 0 0.0
23/04/2012
1.79
 789,830 1.86 1.89 1.79 0 0 0
20/04/2012
1.86
 1,469,350 1.89 1.93 1.82 31,000 570,000 -2.8
19/04/2012
1.89
 2,205,240 1.89 1.97 1.89 80,150 169,280 -0.5
18/04/2012
1.89
 2,914,650 1.82 1.89 1.82 74,000 15,000 0.3
17/04/2012
1.82
 1,469,480 1.75 1.82 1.79 0 0 0
16/04/2012
1.75
 949,160 1.68 1.75 1.68 500,000 0 2.5
13/04/2012
1.68
 595,860 1.72 1.75 1.68 7,000 0 0.0
12/04/2012
1.72
 1,218,730 1.75 1.82 1.72 0 0 0
11/04/2012
1.75
 913,210 1.72 1.79 1.72 1,000 45,130 -0.2
10/04/2012
1.72
 619,140 1.72 1.75 1.68 0 0 0
09/04/2012
1.72
 646,690 1.68 1.75 1.68 5,000 0 0.0
06/04/2012
1.68
 769,000 1.64 1.72 1.64 0 0 0
05/04/2012
1.64
 480,550 1.64 1.68 1.57 0 0 0
04/04/2012
1.64
 291,090 1.68 1.72 1.61 2,000 0 0.0
03/04/2012
1.68
 549,640 1.61 1.68 1.61 0 0 0
30/03/2012
1.61
 720,220 1.68 1.72 1.61 10 3,800 -0.0
29/03/2012
1.68
 1,341,180 1.75 1.79 1.68 0 0 0
28/03/2012
1.75
 1,624,010 1.82 1.86 1.75 400 0 0.0
27/03/2012
1.82
 2,802,310 1.79 1.86 1.79 0 1,105,450 -5.7
26/03/2012
1.79
 1,534,600 1.72 1.79 1.75 0 0 0
23/03/2012
1.72
 2,115,590 1.64 1.72 1.64 4,300 0 0.0
22/03/2012
1.64
 657,730 1.64 1.68 1.61 35,000 0 0.2
21/03/2012
1.64
 1,449,770 1.61 1.68 1.57 107,000 0 0.5
20/03/2012
1.61
 375,030 1.61 1.64 1.57 0 0 0
19/03/2012
1.61
 491,520 1.61 1.64 1.57 51,000 0 0.2
16/03/2012
1.61
 2,083,250 1.54 1.61 1.54 1,000,000 0 4.5
15/03/2012
1.54
 539,730 1.47 1.54 1.43 0 5,000 -0.0
14/03/2012
1.47
 308,670 1.43 1.50 1.43 0 28,320 -0.1
13/03/2012
1.43
 353,160 1.47 1.50 1.43 0 0 0
12/03/2012
1.47
 508,130 1.54 1.54 1.47 0 0 0
09/03/2012
1.54
 939,620 1.61 1.61 1.54 0 0 0
08/03/2012
1.61
 416,850 1.68 1.68 1.61 100 40,000 -0.2
07/03/2012
1.68
 817,290 1.61 1.68 1.54 5,000 5,000 0
06/03/2012
1.61
 1,862,770 1.61 1.68 1.57 5,000 0 0.0
05/03/2012
1.61
 411,120 1.54 1.61 1.61 0 0 0
02/03/2012
1.54
 1,044,350 1.47 1.54 1.47 20,000 0 0.1
01/03/2012
1.47
 305,240 1.47 1.50 1.43 0 0 0
29/02/2012
1.47
 651,440 1.43 1.50 1.39 48,320 104,970 -0.2
28/02/2012
1.43
 1,241,970 1.50 1.57 1.43 5,000 0 0.0
27/02/2012
1.50
 874,110 1.43 1.50 1.47 5,860 0 0.0
24/02/2012
1.43
 592,370 1.39 1.43 1.39 0 0 0
23/02/2012
1.39
 705,600 1.36 1.39 1.36 0 0 0
22/02/2012
1.36
 414,020 1.32 1.36 1.32 1,000 0 0.0
21/02/2012
1.32
 559,660 1.36 1.39 1.32 0 13,730 -0.1
20/02/2012
1.36
 549,450 1.32 1.36 1.32 0 0 0
17/02/2012
1.32
 141,540 1.29 1.32 1.25 2,980 0 0.0
16/02/2012
1.29
 161,770 1.25 1.29 1.22 0 0 0
15/02/2012
1.25
 292,780 1.29 1.29 1.25 0 48,000 -0.2
14/02/2012
1.29
 125,870 1.25 1.29 1.25 0 0 0
13/02/2012
1.25
 319,350 1.29 1.29 1.25 0 6,000 -0.0
10/02/2012
1.29
 397,260 1.32 1.32 1.29 0 0 0
09/02/2012
1.32
 711,320 1.36 1.36 1.32 0 0 0
08/02/2012
1.36
 549,910 1.36 1.39 1.32 0 250,000 -1.0
07/02/2012
1.36
 342,370 1.36 1.39 1.32 0 0 0
06/02/2012
1.36
 550,060 1.39 1.43 1.36 0 0 0
03/02/2012
1.39
 828,870 1.36 1.39 1.36 2,480 0 0.0
02/02/2012
1.36
 302,640 1.32 1.36 1.36 0 0 0
01/02/2012
1.32
 460,140 1.29 1.32 1.25 0 0 0
31/01/2012
1.29
 589,530 1.25 1.29 1.29 0 0 0
30/01/2012
1.25
 95,460 1.25 1.29 1.25 19,000 0 0.1
20/01/2012
1.25
 41,790 1.22 1.25 1.22 0 0 0
19/01/2012
1.22
 119,390 1.18 1.22 1.18 0 0 0
18/01/2012
1.18
 210,850 1.22 1.22 1.18 19,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |