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)
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
11/02/2011
3.75
 55,180 3.75 3.75 3.65 2,040 0 0.0
10/02/2011
3.75
 58,460 3.75 3.75 3.68 0 0 0
09/02/2011
3.75
 79,520 3.86 3.90 3.72 10,920 1,940 0.1
08/02/2011
3.86
 138,820 3.82 3.86 3.82 90,010 0 1.0
28/01/2011
3.82
 315,040 3.75 3.82 3.65 188,830 0 2.0
27/01/2011
3.75
 323,390 3.61 3.75 3.61 175,390 0 1.8
26/01/2011
3.61
 103,470 3.61 3.65 3.61 23,340 0 0.2
25/01/2011
3.61
 112,170 3.72 3.72 3.61 46,450 0 0.5
24/01/2011
3.72
 196,710 3.75 3.75 3.61 52,840 0 0.5
21/01/2011
3.75
 304,500 3.72 3.75 3.68 249,950 0 2.6
20/01/2011
3.72
 200,310 3.72 3.72 3.65 145,810 0 1.5
19/01/2011
3.72
 272,420 3.72 3.75 3.68 187,490 0 1.9
18/01/2011
3.72
 272,920 3.72 3.72 3.61 200,390 0 2.1
17/01/2011
3.72
 206,400 3.68 3.72 3.65 74,590 0 0.8
14/01/2011
3.68
 287,410 3.57 3.68 3.57 167,770 10,700 1.6
13/01/2011
3.57
 109,450 3.50 3.57 3.50 35,590 10,000 0.3
12/01/2011
3.50
 242,720 3.50 3.57 3.47 3,190 0 0.0
11/01/2011
3.50
 229,040 3.57 3.61 3.50 60,420 0 0.6
10/01/2011
3.57
 222,990 3.61 3.65 3.54 86,710 28,440 0.6
07/01/2011
3.61
 117,350 3.65 3.68 3.61 0 0 0
06/01/2011
3.65
 137,260 3.65 3.68 3.61 12,040 0 0.1
05/01/2011
3.65
 163,610 3.72 3.75 3.65 62,320 0 0.6
04/01/2011
3.72
 174,460 3.65 3.79 3.65 47,070 0 0.5
31/12/2010
3.65
 224,810 3.68 3.75 3.65 0 0 0
30/12/2010
3.68
 260,000 3.75 3.79 3.68 76,730 0 0.8
29/12/2010
3.75
 228,160 3.79 3.90 3.72 11,950 0 0.1
28/12/2010
3.79
 254,280 3.75 3.90 3.72 15,710 0 0.2
27/12/2010
3.75
 160,990 3.82 3.90 3.75 35,990 0 0.4
24/12/2010
3.82
 173,210 3.86 3.97 3.79 68,890 0 0.7
23/12/2010
3.86
 449,210 4.04 4.04 3.86 100,350 0 1.1
22/12/2010
4.04
 1,821,110 3.86 4.04 3.82 224,090 0 2.5
21/12/2010
3.86
 299,050 3.79 3.90 3.68 159,660 0 1.7
20/12/2010
3.79
 239,030 3.79 3.90 3.75 29,150 0 0.3
17/12/2010
3.79
 285,230 3.61 3.79 3.61 22,500 0 0.2
16/12/2010
3.61
 396,750 3.79 3.79 3.61 0 0 0
15/12/2010
3.79
 271,230 3.90 4.04 3.79 25,530 0 0.3
14/12/2010
3.90
 578,780 4.04 4.04 3.86 114,820 0 1.3

Chính sách bảo mật | Điều khoản sử dụng |