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

17
0.35
(2.10%)
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
(2026-06-29) 		-3.30 -16.54% 67,205,900 184,717 0
16.30
20.25
17
2 tháng
(2026-06-01) 		-3.44 -17.13% 117,245,000 -2,453,241 0
16.30
20.50
17
3 tháng
(2026-05-04) 		-3.58 -17.69% 250,137,400 -514,342 0
16.30
23
17
6 tháng
(2026-01-30) 		-2.21 -11.73% 842,258,200 8,984,704 219.8
16.30
27.91
17
12 tháng
(2025-08-04) 		0.20 1.19% 1,363,489,800 18,463,528 409.0
15.09
27.91
17
24 tháng
(2024-08-08) 		-2.39 -12.56% 1,885,048,400 1,266,049 98.1
12.81
27.91
17
36 tháng
(2023-08-14) 		2.26 15.72% 2,929,829,200 318,682 66.8
12.81
27.91
17
60 tháng
(2021-08-24) 		4.50 37.07% 4,563,290,700 -723,730 -72.9
8.88
27.91
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/07/2012
1.72
 499,500 1.66 1.72 1.62 0 0 0
16/07/2012
1.66
 872,320 1.69 1.75 1.66 0 0 0
13/07/2012
1.69
 708,970 1.62 1.69 1.66 5,800 0 0.0
12/07/2012
1.62
 697,400 1.56 1.62 1.59 0 0 0
11/07/2012
1.56
 1,003,030 1.49 1.56 1.49 423,800 0 2.0
10/07/2012
1.49
 517,870 1.46 1.53 1.43 104,000 0 0.5
09/07/2012
1.46
 485,070 1.53 1.53 1.46 95,660 0 0.4
06/07/2012
1.53
 773,960 1.46 1.53 1.46 0 0 0
05/07/2012
1.46
 517,470 1.43 1.46 1.36 5,000 0 0.0
04/07/2012
1.43
 696,410 1.49 1.53 1.43 0 8,800 -0.0
03/07/2012
1.49
 490,360 1.56 1.56 1.49 5,000 0 0.0
02/07/2012
1.56
 403,780 1.62 1.62 1.56 0 0 0
29/06/2012
1.62
 263,260 1.59 1.62 1.56 0 0 0
28/06/2012
1.59
 874,180 1.62 1.62 1.56 0 0 0
27/06/2012
1.62
 577,950 1.69 1.72 1.62 9,000 0 0.0
26/06/2012
1.69
 777,660 1.75 1.75 1.69 0 45,500 -0.2
25/06/2012
1.75
 697,700 1.82 1.85 1.75 0 0 0
22/06/2012
1.82
 730,510 1.85 1.85 1.79 6,000 0 0.0
21/06/2012
1.85
 891,810 1.92 1.92 1.85 0 15,090 -0.1
20/06/2012
1.92
 273,940 1.88 1.92 1.85 0 0 0
19/06/2012
1.88
 341,060 1.92 1.92 1.85 7,000 19,000 -0.1
18/06/2012
1.92
 589,310 1.92 1.98 1.88 0 0 0
15/06/2012
1.92
 631,630 1.85 1.92 1.85 0 0 0
14/06/2012
1.85
 328,890 1.85 1.88 1.85 1,000 0 0.0
13/06/2012
1.85
 409,280 1.85 1.92 1.82 0 0 0
12/06/2012
1.85
 694,680 1.95 1.95 1.85 0 0 0
11/06/2012
1.95
 646,410 1.95 2.01 1.92 0 0 0
08/06/2012
1.95
 1,162,610 1.95 2.05 1.92 0 250,000 -1.5
07/06/2012
1.95
 1,306,300 1.88 1.95 1.92 0 330,000 -2.0
06/06/2012
1.88
 673,230 1.82 1.88 1.79 0 0 0
05/06/2012
1.82
 776,440 1.79 1.82 1.72 0 0 0
04/06/2012
1.79
 697,040 1.85 1.85 1.79 0 0 0
01/06/2012
1.85
 312,270 1.85 1.92 1.85 500 0 0.0
31/05/2012
1.85
 479,640 1.95 1.95 1.85 0 0 0
30/05/2012
1.95
 254,040 1.92 1.98 1.92 0 0 0
29/05/2012
1.92
 623,660 1.98 1.98 1.92 0 0 0
28/05/2012
1.98
 1,143,720 1.92 1.98 1.92 0 0 0
25/05/2012
1.92
 844,130 1.85 1.92 1.88 0 0 0
24/05/2012
1.85
 1,028,760 1.95 1.95 1.85 0 67,050 -0.4
23/05/2012
1.95
 1,457,890 2.05 2.05 1.95 0 51,000 -0.3
22/05/2012
2.05
 956,530 2.11 2.14 2.01 10,000 0 0.1
21/05/2012
2.11
 1,011,880 2.01 2.11 2.01 9,700 25,000 -0.1
18/05/2012
2.01
 1,414,330 2.11 2.14 2.01 50,000 0 0.3
17/05/2012
2.11
 1,826,650 2.01 2.11 2.01 51,000 700 0.3
16/05/2012
2.01
 2,177,950 1.98 2.01 1.88 0 3,000 -0.0
15/05/2012
1.98
 2,255,720 2.08 2.08 1.98 550 4,000 -0.0
14/05/2012
2.08
 1,267,560 2.18 2.18 2.08 0 9,000 -0.1
11/05/2012
2.18
 3,204,970 2.18 2.27 2.14 17,400 0 0.1
10/05/2012
2.18
 3,093,380 2.08 2.18 2.11 0 199,400 -1.3
09/05/2012
2.08
 2,773,980 1.98 2.08 2.01 3,000 0 0.0
08/05/2012
1.98
 484,170 1.92 1.98 1.98 0 0 0
07/05/2012
1.92
 838,650 1.85 1.92 1.92 0 0 0
04/05/2012
1.85
 1,311,760 1.79 1.85 1.75 0 700 -0.0
03/05/2012
1.79
 1,081,490 1.79 1.85 1.72 0 0 0
02/05/2012
1.79
 3,720,380 1.72 1.79 1.72 0 12,000 -0.1
27/04/2012
1.72
 1,038,800 1.69 1.75 1.66 0 0 0
26/04/2012
1.69
 1,238,640 1.75 1.75 1.69 0 130,000 -0.7
25/04/2012
1.75
 1,041,240 1.69 1.75 1.69 8,000 30,000 -0.1
24/04/2012
1.69
 1,097,690 1.62 1.69 1.59 9,700 0 0.0
23/04/2012
1.62
 789,830 1.69 1.72 1.62 0 0 0
20/04/2012
1.69
 1,469,350 1.72 1.75 1.66 31,000 570,000 -2.8
19/04/2012
1.72
 2,205,240 1.72 1.79 1.72 80,150 169,280 -0.5
18/04/2012
1.72
 2,914,650 1.66 1.72 1.66 74,000 15,000 0.3
17/04/2012
1.66
 1,469,480 1.59 1.66 1.62 0 0 0
16/04/2012
1.59
 949,160 1.53 1.59 1.53 500,000 0 2.5
13/04/2012
1.53
 595,860 1.56 1.59 1.53 7,000 0 0.0
12/04/2012
1.56
 1,218,730 1.59 1.66 1.56 0 0 0
11/04/2012
1.59
 913,210 1.56 1.62 1.56 1,000 45,130 -0.2
10/04/2012
1.56
 619,140 1.56 1.59 1.53 0 0 0
09/04/2012
1.56
 646,690 1.53 1.59 1.53 5,000 0 0.0
06/04/2012
1.53
 769,000 1.49 1.56 1.49 0 0 0
05/04/2012
1.49
 480,550 1.49 1.53 1.43 0 0 0
04/04/2012
1.49
 291,090 1.53 1.56 1.46 2,000 0 0.0
03/04/2012
1.53
 549,640 1.46 1.53 1.46 0 0 0
30/03/2012
1.46
 720,220 1.53 1.56 1.46 10 3,800 -0.0
29/03/2012
1.53
 1,341,180 1.59 1.62 1.53 0 0 0
28/03/2012
1.59
 1,624,010 1.66 1.69 1.59 400 0 0.0
27/03/2012
1.66
 2,802,310 1.62 1.69 1.62 0 1,105,450 -5.7
26/03/2012
1.62
 1,534,600 1.56 1.62 1.59 0 0 0
23/03/2012
1.56
 2,115,590 1.49 1.56 1.49 4,300 0 0.0
22/03/2012
1.49
 657,730 1.49 1.53 1.46 35,000 0 0.2
21/03/2012
1.49
 1,449,770 1.46 1.53 1.43 107,000 0 0.5
20/03/2012
1.46
 375,030 1.46 1.49 1.43 0 0 0
19/03/2012
1.46
 491,520 1.46 1.49 1.43 51,000 0 0.2
16/03/2012
1.46
 2,083,250 1.40 1.46 1.40 1,000,000 0 4.5
15/03/2012
1.40
 539,730 1.33 1.40 1.30 0 5,000 -0.0
14/03/2012
1.33
 308,670 1.30 1.36 1.30 0 28,320 -0.1
13/03/2012
1.30
 353,160 1.33 1.36 1.30 0 0 0
12/03/2012
1.33
 508,130 1.40 1.40 1.33 0 0 0
09/03/2012
1.40
 939,620 1.46 1.46 1.40 0 0 0
08/03/2012
1.46
 416,850 1.53 1.53 1.46 100 40,000 -0.2
07/03/2012
1.53
 817,290 1.46 1.53 1.40 5,000 5,000 0
06/03/2012
1.46
 1,862,770 1.46 1.53 1.43 5,000 0 0.0
05/03/2012
1.46
 411,120 1.40 1.46 1.46 0 0 0
02/03/2012
1.40
 1,044,350 1.33 1.40 1.33 20,000 0 0.1
01/03/2012
1.33
 305,240 1.33 1.36 1.30 0 0 0
29/02/2012
1.33
 651,440 1.30 1.36 1.27 48,320 104,970 -0.2
28/02/2012
1.30
 1,241,970 1.36 1.43 1.30 5,000 0 0.0
27/02/2012
1.36
 874,110 1.30 1.36 1.33 5,860 0 0.0
24/02/2012
1.30
 592,370 1.27 1.30 1.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |