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

24.65
-1.85
(-6.98%)
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)
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
26/08/2011
1.47
 65,070 1.47 1.50 1.43 0 0 0
25/08/2011
1.47
 160,060 1.47 1.47 1.43 0 150 -0.0
24/08/2011
1.47
 69,300 1.47 1.50 1.43 0 0 0
23/08/2011
1.47
 171,550 1.50 1.50 1.43 0 0 0
22/08/2011
1.50
 324,140 1.43 1.50 1.47 0 0 0
19/08/2011
1.43
 184,010 1.50 1.50 1.43 0 0 0
18/08/2011
1.50
 349,160 1.47 1.54 1.47 0 0 0
17/08/2011
1.47
 361,910 1.43 1.50 1.39 0 0 0
16/08/2011
1.43
 241,860 1.39 1.43 1.39 0 0 0
15/08/2011
1.39
 83,630 1.43 1.43 1.39 0 0 0
12/08/2011
1.43
 223,140 1.39 1.43 1.39 0 0 0
11/08/2011
1.39
 154,060 1.43 1.43 1.36 0 5,600 -0.0
10/08/2011
1.43
 160,510 1.43 1.47 1.39 0 0 0
09/08/2011
1.43
 451,700 1.50 1.50 1.43 0 6,570 -0.0
08/08/2011
1.50
 293,160 1.54 1.57 1.50 400 217,460 -0.9
05/08/2011
1.54
 58,770 1.57 1.61 1.54 0 0 0
04/08/2011
1.57
 474,520 1.50 1.57 1.54 0 0 0
03/08/2011
1.50
 202,080 1.50 1.54 1.47 0 13,500 -0.1
02/08/2011
1.50
 256,960 1.57 1.57 1.50 0 0 0
01/08/2011
1.57
 232,700 1.61 1.61 1.57 600 0 0.0
29/07/2011
1.61
 117,170 1.61 1.61 1.57 0 0 0
28/07/2011
1.61
 163,660 1.61 1.64 1.57 8,000 0 0.0
27/07/2011
1.61
 158,560 1.64 1.64 1.57 0 0 0
26/07/2011
1.64
 124,570 1.64 1.64 1.57 0 9,000 -0.0
25/07/2011
1.64
 160,520 1.61 1.64 1.57 9,000 0 0.0
22/07/2011
1.61
 56,960 1.61 1.64 1.57 0 0 0
21/07/2011
1.61
 253,170 1.68 1.68 1.61 0 0 0
20/07/2011
1.68
 337,880 1.61 1.68 1.61 0 0 0
19/07/2011
1.61
 308,230 1.61 1.64 1.57 7,000 0 0.0
18/07/2011
1.61
 9,770 1.61 1.64 1.57 0 0 0
15/07/2011
1.61
 147,030 1.64 1.64 1.61 0 0 0
14/07/2011
1.64
 274,350 1.64 1.68 1.61 0 0 0
13/07/2011
1.64
 187,120 1.61 1.64 1.61 0 0 0
12/07/2011
1.61
 199,400 1.64 1.64 1.61 0 0 0
11/07/2011
1.64
 360,470 1.64 1.64 1.61 0 0 0
08/07/2011
1.64
 192,360 1.64 1.68 1.64 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |