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)
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
17/01/2012
1.22
 218,120 1.22 1.22 1.18 46,000 0 0.2
16/01/2012
1.22
 177,380 1.22 1.25 1.22 35,000 0 0.1
13/01/2012
1.22
 390,280 1.18 1.22 1.18 90,000 0 0.3
12/01/2012
1.18
 181,250 1.22 1.22 1.18 34,000 0 0.1
11/01/2012
1.22
 125,480 1.22 1.25 1.22 31,000 0 0.1
10/01/2012
1.22
 110,650 1.18 1.22 1.14 22,440 0 0.1
09/01/2012
1.18
 231,330 1.18 1.22 1.14 0 920 -0.0
06/01/2012
1.18
 282,320 1.22 1.25 1.18 0 9,000 -0.0
05/01/2012
1.22
 621,160 1.18 1.22 1.18 0 0 0
04/01/2012
1.18
 457,630 1.14 1.18 1.18 0 0 0
03/01/2012
1.14
 33,120 1.11 1.14 1.14 0 0 0
30/12/2011
1.11
 51,670 1.07 1.11 1.07 0 0 0
29/12/2011
1.07
 102,820 1.07 1.11 1.04 0 100 -0.0
28/12/2011
1.07
 439,700 1.11 1.11 1.07 6,720 249,450 -0.7
27/12/2011
1.11
 100,690 1.14 1.14 1.11 0 30,000 -0.1
26/12/2011
1.14
 180,800 1.18 1.22 1.14 38,020 119,490 -0.3
23/12/2011
1.18
 281,530 1.22 1.22 1.18 68,000 0 0.2
22/12/2011
1.22
 251,500 1.25 1.29 1.22 50,000 0 0.2
21/12/2011
1.25
 134,640 1.25 1.29 1.22 37,000 0 0.1
20/12/2011
1.25
 135,660 1.29 1.29 1.25 28,000 7,300 0.1
19/12/2011
1.29
 169,670 1.29 1.32 1.25 34,320 0 0.1
16/12/2011
1.29
 165,840 1.25 1.29 1.22 2,000 4,370 -0.0
15/12/2011
1.25
 198,390 1.29 1.29 1.25 0 0 0
14/12/2011
1.29
 140,220 1.32 1.32 1.29 0 0 0
13/12/2011
1.32
 109,770 1.36 1.36 1.32 0 0 0
12/12/2011
1.36
 110,310 1.39 1.39 1.36 200 0 0.0
09/12/2011
1.39
 190,040 1.39 1.39 1.36 0 0 0
08/12/2011
1.39
 198,670 1.43 1.43 1.36 0 0 0
07/12/2011
1.43
 511,000 1.39 1.43 1.36 0 0 0
06/12/2011
1.39
 606,000 1.36 1.39 1.36 0 0 0
05/12/2011
1.36
 677,220 1.32 1.36 1.32 0 0 0
02/12/2011
1.32
 138,220 1.32 1.32 1.29 0 0 0
01/12/2011
1.32
 134,340 1.29 1.32 1.29 0 0 0
30/11/2011
1.29
 99,760 1.32 1.32 1.29 0 0 0
29/11/2011
1.32
 99,610 1.32 1.36 1.29 0 0 0
28/11/2011
1.32
 236,750 1.32 1.36 1.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |