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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |