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

22.10
0.35
(1.61%)
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
(2026-08-12) 		1.65 8.21% 91,256,700 6,104,055 0
19.95
22.10
22.10
2 tháng
(2026-07-13) 		2.80 14.78% 167,746,200 10,629,300 0
16.30
22.10
22.10
3 tháng
(2026-06-15) 		2.35 12.11% 224,034,300 7,459,725 0
16.30
22.10
22.10
6 tháng
(2026-03-16) 		-0.16 -0.73% 668,201,000 9,562,811 -16.8
16.30
23
22.10
12 tháng
(2025-09-16) 		5.25 31.82% 1,347,520,500 30,715,411 458.5
15.09
27.91
22.10
24 tháng
(2024-09-23) 		2.67 14.01% 1,969,529,800 9,919,956 83.8
12.81
27.91
22.10
36 tháng
(2023-09-27) 		5.06 30.30% 2,929,490,400 14,940,089 208.7
12.81
27.91
22.10
60 tháng
(2021-10-07) 		7.22 49.64% 4,496,425,200 10,304,877 -27.1
8.88
27.91
22.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2011
1.36
 102,130 1.33 1.36 1.30 0 0 0
07/11/2011
1.33
 308,260 1.33 1.40 1.30 13,440 0 0.1
04/11/2011
1.33
 203,280 1.36 1.40 1.33 0 0 0
03/11/2011
1.36
 245,700 1.36 1.40 1.33 0 9,970 -0.0
02/11/2011
1.36
 210,870 1.40 1.40 1.33 0 9,990 -0.0
01/11/2011
1.40
 289,190 1.43 1.43 1.40 0 0 0
31/10/2011
1.43
 292,860 1.46 1.53 1.43 0 0 0
28/10/2011
1.46
 1,274,800 1.40 1.46 1.40 149,220 320,000 -0.8
27/10/2011
1.40
 105,150 1.40 1.43 1.40 0 0 0
26/10/2011
1.40
 167,260 1.36 1.43 1.36 0 0 0
25/10/2011
1.36
 102,730 1.40 1.43 1.36 0 0 0
24/10/2011
1.40
 169,230 1.43 1.46 1.40 0 0 0
21/10/2011
1.43
 337,750 1.40 1.46 1.40 0 0 0
20/10/2011
1.40
 171,200 1.40 1.43 1.40 0 0 0
19/10/2011
1.40
 198,870 1.36 1.43 1.33 0 0 0
18/10/2011
1.36
 256,040 1.40 1.40 1.36 0 0 0
17/10/2011
1.40
 447,090 1.46 1.46 1.40 0 0 0
14/10/2011
1.46
 241,460 1.43 1.49 1.43 0 0 0
13/10/2011
1.43
 276,060 1.40 1.46 1.36 100 0 0.0
12/10/2011
1.40
 475,890 1.46 1.46 1.40 51,250 50,000 0.0
11/10/2011
1.46
 147,890 1.49 1.53 1.46 0 0 0
10/10/2011
1.49
 359,100 1.49 1.53 1.43 100 0 0.0
07/10/2011
1.49
 348,790 1.56 1.59 1.49 0 0 0
06/10/2011
1.56
 507,150 1.53 1.59 1.53 0 0 0
05/10/2011
1.53
 1,150,670 1.56 1.56 1.49 0 9,000 -0.0
04/10/2011
1.56
 295,630 1.59 1.59 1.53 0 0 0
03/10/2011
1.59
 167,140 1.66 1.66 1.59 0 0 0
30/09/2011
1.66
 770,100 1.66 1.72 1.62 6,000 0 0.0
29/09/2011
1.66
 3,200,580 1.59 1.66 1.62 0 1,270 -0.0
28/09/2011
1.59
 507,890 1.53 1.59 1.56 0 0 0
27/09/2011
1.53
 379,720 1.56 1.59 1.53 0 0 0
26/09/2011
1.56
 226,200 1.56 1.59 1.53 500 0 0.0
23/09/2011
1.56
 156,620 1.56 1.59 1.53 0 0 0
22/09/2011
1.56
 694,850 1.49 1.56 1.46 0 0 0
21/09/2011
1.49
 772,720 1.56 1.59 1.49 0 0 0
20/09/2011
1.56
 480,690 1.62 1.62 1.56 0 0 0
19/09/2011
1.62
 434,720 1.62 1.66 1.56 0 0 0
16/09/2011
1.62
 600,110 1.69 1.69 1.62 4,500 9,700 -0.0
15/09/2011
1.69
 1,001,430 1.72 1.75 1.66 0 0 0
14/09/2011
1.72
 2,868,200 1.69 1.75 1.66 9,700 0 0.1
13/09/2011
1.69
 1,391,770 1.66 1.69 1.62 8,000 0 0.0
12/09/2011
1.66
 539,300 1.62 1.66 1.59 0 0 0
09/09/2011
1.62
 1,231,140 1.56 1.62 1.53 0 0 0
08/09/2011
1.56
 1,398,360 1.56 1.62 1.53 0 0 0
07/09/2011
1.56
 361,460 1.49 1.56 1.49 0 0 0
06/09/2011
1.49
 799,330 1.56 1.56 1.49 9,700 0 0.0
05/09/2011
1.56
 2,237,110 1.49 1.56 1.49 0 9,700 -0.0
01/09/2011
1.49
 630,960 1.43 1.49 1.43 0 0 0
31/08/2011
1.43
 476,670 1.40 1.46 1.36 0 0 0
30/08/2011
1.40
 653,980 1.36 1.43 1.36 0 0 0
29/08/2011
1.36
 369,460 1.33 1.40 1.33 0 0 0
26/08/2011
1.33
 65,070 1.33 1.36 1.30 0 0 0
25/08/2011
1.33
 160,060 1.33 1.33 1.30 0 150 -0.0
24/08/2011
1.33
 69,300 1.33 1.36 1.30 0 0 0
23/08/2011
1.33
 171,550 1.36 1.36 1.30 0 0 0
22/08/2011
1.36
 324,140 1.30 1.36 1.33 0 0 0
19/08/2011
1.30
 184,010 1.36 1.36 1.30 0 0 0
18/08/2011
1.36
 349,160 1.33 1.40 1.33 0 0 0
17/08/2011
1.33
 361,910 1.30 1.36 1.27 0 0 0
16/08/2011
1.30
 241,860 1.27 1.30 1.27 0 0 0
15/08/2011
1.27
 83,630 1.30 1.30 1.27 0 0 0
12/08/2011
1.30
 223,140 1.27 1.30 1.27 0 0 0
11/08/2011
1.27
 154,060 1.30 1.30 1.23 0 5,600 -0.0
10/08/2011
1.30
 160,510 1.30 1.33 1.27 0 0 0
09/08/2011
1.30
 451,700 1.36 1.36 1.30 0 6,570 -0.0
08/08/2011
1.36
 293,160 1.40 1.43 1.36 400 217,460 -0.9
05/08/2011
1.40
 58,770 1.43 1.46 1.40 0 0 0
04/08/2011
1.43
 474,520 1.36 1.43 1.40 0 0 0
03/08/2011
1.36
 202,080 1.36 1.40 1.33 0 13,500 -0.1
02/08/2011
1.36
 256,960 1.43 1.43 1.36 0 0 0
01/08/2011
1.43
 232,700 1.46 1.46 1.43 600 0 0.0
29/07/2011
1.46
 117,170 1.46 1.46 1.43 0 0 0
28/07/2011
1.46
 163,660 1.46 1.49 1.43 8,000 0 0.0
27/07/2011
1.46
 158,560 1.49 1.49 1.43 0 0 0
26/07/2011
1.49
 124,570 1.49 1.49 1.43 0 9,000 -0.0
25/07/2011
1.49
 160,520 1.46 1.49 1.43 9,000 0 0.0
22/07/2011
1.46
 56,960 1.46 1.49 1.43 0 0 0
21/07/2011
1.46
 253,170 1.53 1.53 1.46 0 0 0
20/07/2011
1.53
 337,880 1.46 1.53 1.46 0 0 0
19/07/2011
1.46
 308,230 1.46 1.49 1.43 7,000 0 0.0
18/07/2011
1.46
 9,770 1.46 1.49 1.43 0 0 0
15/07/2011
1.46
 147,030 1.49 1.49 1.46 0 0 0
14/07/2011
1.49
 274,350 1.49 1.53 1.46 0 0 0
13/07/2011
1.49
 187,120 1.46 1.49 1.46 0 0 0
12/07/2011
1.46
 199,400 1.49 1.49 1.46 0 0 0
11/07/2011
1.49
 360,470 1.49 1.49 1.46 0 0 0
08/07/2011
1.49
 192,360 1.49 1.53 1.49 0 0 0
07/07/2011
1.49
 443,740 1.49 1.53 1.49 0 358,760 -1.7
06/07/2011
1.49
 264,060 1.53 1.59 1.49 0 0 0
05/07/2011
1.53
 797,020 1.46 1.53 1.49 0 600,000 -2.8
04/07/2011
1.46
 326,220 1.49 1.49 1.46 0 137,790 -0.6
01/07/2011
1.49
 608,060 1.53 1.53 1.46 0 316,010 -1.5
30/06/2011
1.53
 704,060 1.59 1.59 1.53 7,000 155,000 -0.7
29/06/2011
1.59
 690,250 1.59 1.59 1.53 9,750 365,950 -1.7
28/06/2011
1.59
 351,430 1.62 1.66 1.59 0 179,650 -0.9
27/06/2011
1.62
 680,360 1.66 1.69 1.62 1,000 520,630 -2.6
24/06/2011
1.66
 493,720 1.62 1.69 1.62 0 338,830 -1.7
23/06/2011
1.62
 472,440 1.62 1.69 1.59 0 0 0
22/06/2011
1.62
 419,590 1.66 1.69 1.62 0 176,020 -0.9
21/06/2011
1.66
 901,840 1.69 1.72 1.62 0 342,720 -1.8

Chính sách bảo mật | Điều khoản sử dụng |