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)
07/07/2011
1.64
 443,740 1.64 1.68 1.64 0 358,760 -1.7
06/07/2011
1.64
 264,060 1.68 1.75 1.64 0 0 0
05/07/2011
1.68
 797,020 1.61 1.68 1.64 0 600,000 -2.8
04/07/2011
1.61
 326,220 1.64 1.64 1.61 0 137,790 -0.6
01/07/2011
1.64
 608,060 1.68 1.68 1.61 0 316,010 -1.5
30/06/2011
1.68
 704,060 1.75 1.75 1.68 7,000 155,000 -0.7
29/06/2011
1.75
 690,250 1.75 1.75 1.68 9,750 365,950 -1.7
28/06/2011
1.75
 351,430 1.79 1.82 1.75 0 179,650 -0.9
27/06/2011
1.79
 680,360 1.82 1.86 1.79 1,000 520,630 -2.6
24/06/2011
1.82
 493,720 1.79 1.86 1.79 0 338,830 -1.7
23/06/2011
1.79
 472,440 1.79 1.86 1.75 0 0 0
22/06/2011
1.79
 419,590 1.82 1.86 1.79 0 176,020 -0.9
21/06/2011
1.82
 901,840 1.86 1.89 1.79 0 342,720 -1.8
20/06/2011
1.86
 559,510 1.93 1.93 1.86 0 0 0
17/06/2011
1.93
 821,500 2.04 2.04 1.93 0 373,900 -2.0
16/06/2011
2.04
 1,388,520 2.00 2.04 1.93 0 1,019,430 -5.7
15/06/2011
2.00
 2,458,150 1.97 2.04 1.97 1,500 1,017,090 -5.8
14/06/2011
1.97
 535,350 1.89 1.97 1.97 0 439,980 -2.4
13/06/2011
1.89
 802,860 1.82 1.89 1.89 9,000 729,960 -3.8
10/06/2011
1.82
 644,590 1.75 1.82 1.82 0 503,970 -2.6
09/06/2011
1.75
 743,560 1.75 1.79 1.68 11,000 566,560 -2.7
08/06/2011
1.75
 228,140 1.82 1.82 1.75 0 90,000 -0.4
07/06/2011
1.82
 203,100 1.79 1.86 1.79 1,270 101,420 -0.5
06/06/2011
1.79
 99,470 1.82 1.82 1.75 10,000 27,440 -0.1
03/06/2011
1.82
 235,840 1.89 1.93 1.82 0 67,780 -0.3
02/06/2011
1.89
 287,680 1.82 1.89 1.82 0 86,700 -0.4
01/06/2011
1.82
 128,450 1.75 1.82 1.72 39,060 0 0.2
31/05/2011
1.75
 11,250 1.75 1.75 1.68 0 0 0
30/05/2011
1.75
 74,040 1.82 1.86 1.75 0 0 0
27/05/2011
1.82
 127,040 1.75 1.82 1.75 250 5,000 -0.0
26/05/2011
1.75
 240,610 1.68 1.75 1.61 10,050 0 0.0
25/05/2011
1.68
 158,970 1.75 1.79 1.68 23,080 34,180 -0.1
24/05/2011
1.75
 249,780 1.82 1.82 1.75 53,430 61,410 -0.0
23/05/2011
1.82
 93,190 1.89 1.93 1.82 4,800 15,460 -0.1
20/05/2011
1.89
 160,860 1.97 1.97 1.89 400 58,770 -0.3
19/05/2011
1.97
 84,900 2.04 2.04 1.97 400 0 0.0
18/05/2011
2.04
 110,690 2.04 2.04 1.97 3,000 0 0.0
17/05/2011
2.04
 81,800 2.11 2.14 2.04 0 0 0
16/05/2011
2.11
 50,020 2.11 2.18 2.11 0 0 0
13/05/2011
2.11
 54,900 2.14 2.14 2.11 200 0 0.0
12/05/2011
2.14
 86,440 2.22 2.22 2.14 1,200 0 0.0
11/05/2011
2.22
 56,450 2.25 2.25 2.22 0 0 0
10/05/2011
2.25
 58,940 2.25 2.29 2.18 0 0 0
09/05/2011
2.25
 48,950 2.29 2.32 2.25 0 0 0
06/05/2011
2.29
 48,610 2.36 2.36 2.29 0 0 0
05/05/2011
2.36
 74,530 2.36 2.36 2.32 26,430 0 0.2
04/05/2011
2.36
 50,210 2.36 2.39 2.36 0 0 0
29/04/2011
2.36
 69,360 2.39 2.39 2.32 26,700 0 0.2
28/04/2011
2.39
 72,450 2.39 2.39 2.32 0 0 0
27/04/2011
2.39
 102,540 2.39 2.43 2.32 53,940 0 0.4
26/04/2011
2.39
 104,140 2.39 2.50 2.39 27,180 0 0.2
25/04/2011
2.39
 84,220 2.29 2.39 2.29 0 0 0
22/04/2011
2.29
 232,860 2.39 2.39 2.29 4,600 0 0.0
21/04/2011
2.39
 148,200 2.50 2.50 2.39 0 0 0
20/04/2011
2.50
 117,740 2.50 2.54 2.47 66,980 0 0.5
19/04/2011
2.50
 101,990 2.54 2.54 2.43 26,860 0 0.2
18/04/2011
2.54
 9,626 2.64 2.64 2.54 13,200 0 0.1
15/04/2011
2.64
 63,320 2.72 2.72 2.64 28,180 0 0.2
14/04/2011
2.72
 73,790 2.72 2.72 2.64 500 0 0.0
13/04/2011
2.72
 90,790 2.82 2.82 2.72 3,100 30,000 -0.2
08/04/2011
2.82
 111,450 2.82 2.82 2.75 39,280 40,000 -0.0
07/04/2011
2.82
 51,110 2.82 2.82 2.79 12,870 15,000 -0.0
06/04/2011
2.82
 53,020 2.75 2.82 2.75 0 0 0
05/04/2011
2.75
 71,910 2.75 2.79 2.72 500 0 0.0
04/04/2011
2.75
 64,740 2.86 2.89 2.75 4,000 0 0.0
01/04/2011
2.86
 21,790 2.86 2.89 2.82 1,000 0 0.0
31/03/2011
2.86
 77,830 2.86 2.93 2.82 0 0 0
30/03/2011
2.86
 102,090 2.86 2.89 2.86 35,550 0 0.3
29/03/2011
2.86
 93,460 2.93 2.93 2.86 18,600 0 0.1
28/03/2011
2.93
 51,660 2.93 2.93 2.89 10,200 0 0.1
25/03/2011
2.93
 63,880 2.89 2.93 2.89 13,000 0 0.1
24/03/2011
2.89
 58,230 2.97 2.97 2.89 8,500 0 0.1
23/03/2011
2.97
 199,030 2.93 2.97 2.86 112,740 0 0.9
22/03/2011
2.93
 68,850 2.93 2.97 2.89 13,000 10,160 0.0
21/03/2011
2.93
 135,260 2.86 2.97 2.89 0 25,750 -0.2
18/03/2011
2.86
 417,210 2.97 2.97 2.86 0 390,830 -3.2
17/03/2011
2.97
 86,590 2.97 3.04 2.93 6,500 49,620 -0.4
16/03/2011
2.97
 87,190 2.93 2.97 2.93 13,580 38,830 -0.2
15/03/2011
2.93
 156,630 3.00 3.00 2.89 30,600 85,990 -0.5
14/03/2011
3.00
 94,030 3.14 3.14 3.00 20,260 0 0.2
11/03/2011
3.14
 190,430 3.00 3.14 3.04 40,140 0 0.4
10/03/2011
3.00
 116,330 2.86 3.00 2.86 27,730 0 0.2
09/03/2011
2.86
 63,200 2.97 2.97 2.82 12,000 0 0.1
08/03/2011
2.97
 22,260 2.97 3.04 2.89 4,050 0 0.0
07/03/2011
2.97
 80,060 2.97 3.04 2.93 0 0 0
04/03/2011
2.97
 115,010 3.07 3.07 2.97 3,500 0 0.0
03/03/2011
3.07
 116,530 3.11 3.11 3.00 0 620 -0.0
02/03/2011
3.11
 182,240 3.25 3.25 3.11 1,000 0 0.0
01/03/2011
3.25
 51,340 3.29 3.29 3.22 0 460 -0.0
28/02/2011
3.29
 92,580 3.29 3.29 3.22 0 0 0
25/02/2011
3.29
 88,500 3.18 3.29 3.18 0 0 0
24/02/2011
3.18
 196,590 3.32 3.32 3.18 0 119,970 -1.1
23/02/2011
3.32
 110,260 3.29 3.40 3.29 22,970 0 0.2
22/02/2011
3.29
 213,980 3.40 3.40 3.25 0 0 0
21/02/2011
3.40
 137,420 3.54 3.54 3.40 0 0 0
18/02/2011
3.54
 113,360 3.57 3.61 3.54 12,490 0 0.1
17/02/2011
3.57
 155,100 3.61 3.65 3.57 24,060 0 0.2
16/02/2011
3.61
 68,940 3.68 3.72 3.61 0 0 0
15/02/2011
3.68
 139,520 3.72 3.72 3.61 12,100 0 0.1
14/02/2011
3.72
 71,390 3.75 3.75 3.65 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |