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

23.95
-0.70
(-2.84%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |