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

19.65
-0.20
(-1.01%)
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
(2026-05-13) 		-3.75 -15.89% 110,295,300 812,160 0
19.65
25.30
19.65
2 tháng
(2026-04-13) 		-2.60 -11.58% 242,563,400 -1,029,802 0
19.65
25.30
19.65
3 tháng
(2026-03-16) 		-4.25 -17.63% 442,105,900 1,700,714 -16.8
19.65
25.30
19.65
6 tháng
(2025-12-15) 		2 11.20% 907,002,900 16,768,014 347.6
17.85
30.70
19.65
12 tháng
(2025-06-17) 		1.59 8.72% 1,385,335,700 11,162,098 280.2
16.60
30.70
19.65
24 tháng
(2024-06-24) 		-1.43 -6.74% 1,889,103,900 -914,551 -3.4
14.09
30.70
19.65
36 tháng
(2023-06-28) 		4.43 28.71% 2,968,885,500 -4,368,508 -73.2
14.09
30.70
19.65
60 tháng
(2021-07-08) 		7.82 64.98% 4,625,133,800 2,542,680 -57.1
9.77
30.70
19.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |