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)
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
13/12/2010
4.04
 647,290 3.86 4.04 4.00 51,610 30 0.6
10/12/2010
3.86
 475,900 3.68 3.86 3.68 85,890 0 0.9
09/12/2010
3.68
 305,340 3.61 3.75 3.54 0 0 0
08/12/2010
3.61
 257,410 3.79 3.79 3.61 1,000 0 0.0
07/12/2010
3.79
 373,280 3.97 3.97 3.79 49,660 0 0.5
06/12/2010
3.97
 502,560 4.00 4.11 3.86 4,270 0 0.0
03/12/2010
4.00
 699,150 3.82 4.00 3.86 10 0 0.0
02/12/2010
3.82
 300,330 3.72 3.82 3.61 0 0 0
01/12/2010
3.72
 331,030 3.79 3.82 3.72 47,860 0 0.5
30/11/2010
3.79
 763,350 3.68 3.86 3.72 33,060 0 0.4
29/11/2010
3.68
 233,780 3.57 3.68 3.43 170,180 0 1.7
26/11/2010
3.57
 380,120 3.54 3.61 3.43 0 0 0
25/11/2010
3.54
 335,190 3.43 3.57 3.43 26,150 0 0.3
24/11/2010
3.43
 258,990 3.40 3.43 3.29 102,700 0 1.0
23/11/2010
3.40
 292,180 3.29 3.40 3.22 161,570 0 1.5
22/11/2010
3.29
 313,500 3.32 3.32 3.18 53,930 0 0.5
19/11/2010
3.32
 188,430 3.40 3.43 3.29 40,790 14,000 0.3
18/11/2010
3.40
 290,610 3.25 3.40 3.29 26,950 0 0.3
17/11/2010
3.25
 203,810 3.22 3.36 3.14 200 75,500 -0.7
16/11/2010
3.22
 282,940 3.32 3.40 3.22 35,670 20,000 0.1
15/11/2010
3.32
 157,390 3.43 3.50 3.32 0 18,600 -0.2
12/11/2010
3.43
 302,760 3.57 3.57 3.43 53,710 0 0.5
11/11/2010
3.57
 188,080 3.65 3.65 3.57 1,000 0 0.0
10/11/2010
3.65
 202,310 3.65 3.65 3.54 53,710 0 0.5
09/11/2010
3.65
 396,390 3.68 3.68 3.57 48,310 12,500 0.4
08/11/2010
3.68
 139,510 3.75 3.75 3.65 2,000 24,810 -0.2
05/11/2010
3.75
 201,110 3.68 3.75 3.68 53,720 0 0.6
04/11/2010
3.68
 133,300 3.65 3.72 3.61 25,470 2,100 0.2
03/11/2010
3.65
 207,470 3.61 3.65 3.61 53,720 0 0.5
02/11/2010
3.61
 302,130 3.68 3.68 3.61 0 0 0
01/11/2010
3.68
 134,410 3.75 3.75 3.68 53,730 0 0.6
29/10/2010
3.75
 165,670 3.75 3.82 3.75 0 0 0
28/10/2010
3.75
 131,270 3.86 3.86 3.75 0 0 0
27/10/2010
3.86
 189,790 3.97 3.97 3.86 40,320 0 0.4
26/10/2010
3.97
 332,890 3.82 4.00 3.82 0 100 -0.0
25/10/2010
3.82
 272,460 3.79 3.82 3.68 1,400 0 0.0
22/10/2010
3.79
 156,990 3.79 3.79 3.68 71,640 0 0.8
21/10/2010
3.79
 356,210 3.72 3.79 3.68 53,750 0 0.6
20/10/2010
3.72
 413,400 3.90 3.90 3.72 3,500 0 0.0
19/10/2010
3.90
 682,860 4.00 4.04 3.86 55,560 252,920 -2.2
18/10/2010
4.00
 308,150 4.07 4.11 4.00 1,240 162,310 -1.8
15/10/2010
4.07
 682,270 4.07 4.11 4.00 108,360 400,000 -3.3
14/10/2010
4.07
 343,800 4.11 4.15 4.07 24,930 300,100 -3.1
13/10/2010
4.11
 532,640 4.07 4.11 4.04 72,650 400,000 -3.7
12/10/2010
4.07
 367,830 4.15 4.18 4.07 0 200,000 -2.3
11/10/2010
4.15
 294,670 4.18 4.18 4.11 0 203,680 -2.4
08/10/2010
4.18
 321,170 4.22 4.25 4.15 74,020 143,840 -0.8
07/10/2010
4.22
 363,250 4.29 4.36 4.22 102,750 65,390 0.4
06/10/2010
4.29
 459,510 4.25 4.36 4.25 201,320 0 2.4
05/10/2010
4.25
 445,950 4.11 4.25 4.00 144,570 0 1.7
04/10/2010
4.11
 498,220 4.22 4.22 4.11 221,380 0 2.6
01/10/2010
4.22
 317,940 4.29 4.29 4.22 102,960 0 1.2
30/09/2010
4.29
 264,830 4.25 4.29 4.22 130,240 0 1.6
29/09/2010
4.25
 279,140 4.32 4.36 4.22 12,610 0 0.2
28/09/2010
4.32
 303,170 4.29 4.43 4.29 47,650 0 0.6
27/09/2010
4.29
 296,780 4.32 4.36 4.29 0 0 0
24/09/2010
4.32
 244,090 4.36 4.40 4.29 0 9,070 -0.1
23/09/2010
4.36
 338,220 4.36 4.36 4.25 58,260 0 0.7
22/09/2010
4.36
 202,200 4.36 4.40 4.36 22,950 2,000 0.3
21/09/2010
4.36
 430,660 4.43 4.47 4.36 0 45,550 -0.6
20/09/2010
4.43
 527,470 4.50 4.61 4.40 36,500 0 0.5
17/09/2010
4.50
 489,390 4.36 4.54 4.36 0 0 0
16/09/2010
4.36
 144,770 4.40 4.43 4.29 37,840 1,190 0.4
15/09/2010
4.40
 439,710 4.36 4.40 4.18 58,310 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |