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

21
0.45
(2.19%)
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
(2025-12-29) 		1.60 8.44% 126,728,300 4,687,600 94.6
18.40
21.05
21
2 tháng
(2025-12-01) 		1.80 9.60% 188,937,100 5,029,200 102.2
17.40
21.05
21
3 tháng
(2025-10-30) 		3.10 17.77% 269,893,100 9,876,700 191.2
17.25
21.05
21
6 tháng
(2025-08-01) 		2.25 12.30% 518,019,300 9,072,924 182.2
16.60
21.05
21
12 tháng
(2025-02-03) 		1.27 6.59% 832,595,200 -5,518,411 -64.0
14.09
21.05
21
24 tháng
(2024-02-15) 		2.33 12.76% 1,543,461,500 -5,548,322 -64.2
14.09
24.21
21
36 tháng
(2023-02-13) 		8.09 64.94% 2,449,122,400 -23,837,982 -486.6
12.46
24.21
21
60 tháng
(2021-02-23) 		9.10 79.51% 4,276,830,000 -5,061,434 -226.9
9.77
24.21
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/11/2011
1.32
 232,520 1.32 1.32 1.29 0 0 0
24/11/2011
1.32
 188,800 1.36 1.36 1.32 0 0 0
23/11/2011
1.36
 350,900 1.32 1.36 1.32 23,000 0 0.1
22/11/2011
1.32
 330,960 1.32 1.36 1.29 67,000 0 0.2
21/11/2011
1.32
 134,670 1.36 1.39 1.32 27,000 20,500 0.0
18/11/2011
1.36
 342,800 1.39 1.39 1.36 71,600 240,000 -0.6
17/11/2011
1.39
 117,040 1.43 1.43 1.39 22,000 10,000 0.0
16/11/2011
1.43
 566,180 1.39 1.43 1.36 124,000 164,000 -0.2
15/11/2011
1.39
 235,770 1.39 1.43 1.36 44,170 63,000 -0.1
14/11/2011
1.39
 332,040 1.39 1.43 1.36 0 90,040 -0.4
11/11/2011
1.39
 147,390 1.43 1.47 1.39 0 33,000 -0.1
10/11/2011
1.43
 243,730 1.47 1.47 1.43 0 0 0
09/11/2011
1.47
 77,770 1.50 1.50 1.47 0 0 0
08/11/2011
1.50
 102,130 1.47 1.50 1.43 0 0 0
07/11/2011
1.47
 308,260 1.47 1.54 1.43 13,440 0 0.1
04/11/2011
1.47
 203,280 1.50 1.54 1.47 0 0 0
03/11/2011
1.50
 245,700 1.50 1.54 1.47 0 9,970 -0.0
02/11/2011
1.50
 210,870 1.54 1.54 1.47 0 9,990 -0.0
01/11/2011
1.54
 289,190 1.57 1.57 1.54 0 0 0
31/10/2011
1.57
 292,860 1.61 1.68 1.57 0 0 0
28/10/2011
1.61
 1,274,800 1.54 1.61 1.54 149,220 320,000 -0.8
27/10/2011
1.54
 105,150 1.54 1.57 1.54 0 0 0
26/10/2011
1.54
 167,260 1.50 1.57 1.50 0 0 0
25/10/2011
1.50
 102,730 1.54 1.57 1.50 0 0 0
24/10/2011
1.54
 169,230 1.57 1.61 1.54 0 0 0
21/10/2011
1.57
 337,750 1.54 1.61 1.54 0 0 0
20/10/2011
1.54
 171,200 1.54 1.57 1.54 0 0 0
19/10/2011
1.54
 198,870 1.50 1.57 1.47 0 0 0
18/10/2011
1.50
 256,040 1.54 1.54 1.50 0 0 0
17/10/2011
1.54
 447,090 1.61 1.61 1.54 0 0 0
14/10/2011
1.61
 241,460 1.57 1.64 1.57 0 0 0
13/10/2011
1.57
 276,060 1.54 1.61 1.50 100 0 0.0
12/10/2011
1.54
 475,890 1.61 1.61 1.54 51,250 50,000 0.0
11/10/2011
1.61
 147,890 1.64 1.68 1.61 0 0 0
10/10/2011
1.64
 359,100 1.64 1.68 1.57 100 0 0.0
07/10/2011
1.64
 348,790 1.72 1.75 1.64 0 0 0
06/10/2011
1.72
 507,150 1.68 1.75 1.68 0 0 0
05/10/2011
1.68
 1,150,670 1.72 1.72 1.64 0 9,000 -0.0
04/10/2011
1.72
 295,630 1.75 1.75 1.68 0 0 0
03/10/2011
1.75
 167,140 1.82 1.82 1.75 0 0 0
30/09/2011
1.82
 770,100 1.82 1.89 1.79 6,000 0 0.0
29/09/2011
1.82
 3,200,580 1.75 1.82 1.79 0 1,270 -0.0
28/09/2011
1.75
 507,890 1.68 1.75 1.72 0 0 0
27/09/2011
1.68
 379,720 1.72 1.75 1.68 0 0 0
26/09/2011
1.72
 226,200 1.72 1.75 1.68 500 0 0.0
23/09/2011
1.72
 156,620 1.72 1.75 1.68 0 0 0
22/09/2011
1.72
 694,850 1.64 1.72 1.61 0 0 0
21/09/2011
1.64
 772,720 1.72 1.75 1.64 0 0 0
20/09/2011
1.72
 480,690 1.79 1.79 1.72 0 0 0
19/09/2011
1.79
 434,720 1.79 1.82 1.72 0 0 0
16/09/2011
1.79
 600,110 1.86 1.86 1.79 4,500 9,700 -0.0
15/09/2011
1.86
 1,001,430 1.89 1.93 1.82 0 0 0
14/09/2011
1.89
 2,868,200 1.86 1.93 1.82 9,700 0 0.1
13/09/2011
1.86
 1,391,770 1.82 1.86 1.79 8,000 0 0.0
12/09/2011
1.82
 539,300 1.79 1.82 1.75 0 0 0
09/09/2011
1.79
 1,231,140 1.72 1.79 1.68 0 0 0
08/09/2011
1.72
 1,398,360 1.72 1.79 1.68 0 0 0
07/09/2011
1.72
 361,460 1.64 1.72 1.64 0 0 0
06/09/2011
1.64
 799,330 1.72 1.72 1.64 9,700 0 0.0
05/09/2011
1.72
 2,237,110 1.64 1.72 1.64 0 9,700 -0.0
01/09/2011
1.64
 630,960 1.57 1.64 1.57 0 0 0
31/08/2011
1.57
 476,670 1.54 1.61 1.50 0 0 0
30/08/2011
1.54
 653,980 1.50 1.57 1.50 0 0 0
29/08/2011
1.50
 369,460 1.47 1.54 1.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |