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)
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
14/09/2010
4.36
 261,260 4.29 4.40 4.29 100 1,590 -0.0
13/09/2010
4.29
 539,650 4.36 4.43 4.22 74,310 0 0.9
10/09/2010
4.36
 726,280 4.57 4.61 4.36 12,190 5,900 0.1
09/09/2010
4.57
 381,020 4.50 4.65 4.54 62,320 0 0.8
08/09/2010
4.50
 605,310 4.61 4.61 4.40 151,320 5,320 1.8
07/09/2010
4.61
 603,640 4.75 4.79 4.57 41,000 0 0.5
06/09/2010
4.75
 1,172,150 4.57 4.79 4.57 42,430 10,920 0.4
01/09/2010
4.57
 556,310 4.61 4.65 4.50 51,560 0 0.7
31/08/2010
4.61
 688,250 4.50 4.68 4.50 83,640 0 1.1
30/08/2010
4.50
 515,280 4.29 4.50 4.47 0 1,680 -0.0
27/08/2010
4.29
 549,240 4.25 4.40 4.15 0 81,680 -1.0
26/08/2010
4.25
 975,440 4.07 4.25 4.11 327,370 0 3.9
25/08/2010
4.07
 1,085,590 4.22 4.22 4.04 55,550 338,020 -3.2
24/08/2010
4.22
 983,140 4.43 4.43 4.22 0 90,000 -1.1
23/08/2010
4.43
 645,240 4.57 4.57 4.43 0 55,590 -0.7
20/08/2010
4.57
 416,900 4.50 4.57 4.43 103,230 29,980 0.9
19/08/2010
4.50
 359,440 4.57 4.61 4.50 13,520 0 0.2
18/08/2010
4.57
 501,720 4.72 4.72 4.50 2,000 0 0.0
17/08/2010
4.72
 491,930 4.82 4.82 4.68 50,210 0 0.7
16/08/2010
4.82
 691,210 4.61 4.82 4.65 0 0 0
13/08/2010
4.61
 551,320 4.47 4.61 4.43 0 0 0
12/08/2010
4.47
 964,200 4.68 4.68 4.47 63,030 47,010 0.2
11/08/2010
4.68
 545,790 4.57 4.75 4.57 0 3,000 -0.0
10/08/2010
4.57
 820,340 4.68 4.68 4.47 0 2,000 -0.0
09/08/2010
4.68
 767,260 4.90 4.90 4.68 70 0 0.0
06/08/2010
4.90
 551,830 4.97 5.00 4.86 0 204,060 -2.8
05/08/2010
4.97
 508,730 5.00 5.07 4.97 36,790 10 0.5
04/08/2010
5.00
 420,320 5.15 5.15 5.00 0 0 0
03/08/2010
5.15
 539,540 5.15 5.29 5.15 30 0 0.0
02/08/2010
5.15
 353,950 5.15 5.22 5.07 200,000 0 2.9
30/07/2010
5.15
 638,410 4.97 5.18 5.00 0 0 0
29/07/2010
4.97
 442,990 5.00 5.04 4.93 0 0 0
28/07/2010
5.00
 593,940 5.07 5.15 4.97 0 0 0
27/07/2010
5.07
 442,680 5.11 5.22 5.07 0 17,030 -0.2
26/07/2010
5.11
 372,540 5.18 5.29 5.11 0 0 0
23/07/2010
5.18
 615,290 5.25 5.32 5.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |