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)
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
22/07/2010
5.25
 410,800 5.32 5.32 5.25 0 17,690 -0.3
21/07/2010
5.32
 525,790 5.32 5.43 5.32 0 0 0
20/07/2010
5.32
 689,450 5.36 5.40 5.32 0 0 0
19/07/2010
5.36
 629,160 5.36 5.43 5.32 48,350 0 0.7
16/07/2010
5.36
 670,730 5.36 5.43 5.29 48,540 0 0.7
15/07/2010
5.36
 509,200 5.43 5.47 5.36 4,700 0 0.1
14/07/2010
5.43
 555,550 5.57 5.65 5.43 0 0 0
13/07/2010
5.57
 926,710 5.32 5.57 5.40 45,690 0 0.7
12/07/2010
5.32
 301,070 5.29 5.32 5.22 0 0 0
09/07/2010
5.29
 539,540 5.22 5.32 5.22 0 0 0
08/07/2010
5.22
 1,281,090 5.29 5.43 5.22 0 4,860 -0.1
07/07/2010
5.29
 823,910 5.40 5.50 5.29 0 10,980 -0.2
06/07/2010
5.40
 905,220 5.61 5.61 5.40 3,000 0 0.0
05/07/2010
5.61
 691,410 5.57 5.65 5.50 127,980 0 2.0
02/07/2010
5.57
 925,800 5.40 5.57 5.40 10,000 17,580 -0.1
01/07/2010
5.40
 999,790 5.50 5.61 5.36 0 7,240 -0.1
30/06/2010
5.50
 2,376,050 5.79 5.79 5.50 2,300 5,000 -0.0
29/06/2010
5.79
 1,350,240 5.72 5.83 5.65 0 0 0
28/06/2010
5.72
 1,152,060 5.79 5.86 5.61 0 2,300 -0.0
25/06/2010
5.79
 1,390,100 6.08 6.08 5.79 590 53,950 -0.9
24/06/2010
6.08
 2,969,480 5.93 6.22 6.08 5,000 76,430 -1.2
23/06/2010
5.93
 3,134,760 5.68 5.93 5.61 0 10,000 -0.2
22/06/2010
5.68
 5,686,730 5.79 6.08 5.65 69,010 0 1.1
21/06/2010
5.79
 894,010 5.54 5.79 5.79 0 10,620 -0.2
18/06/2010
5.54
 2,336,030 5.29 5.54 5.36 1,000 5,000 0
17/06/2010
5.29
 1,027,950 5.29 5.36 5.18 59,240 0 0.9
16/06/2010
5.29
 1,279,540 5.11 5.32 5.15 0 5,000 -0.1
15/06/2010
5.11
 1,387,480 4.93 5.15 4.93 14,500 2,680 0.2
14/06/2010
4.93
 465,930 4.86 4.97 4.86 0 5,000 -0.1
11/06/2010
4.86
 362,940 4.86 4.97 4.86 0 0 0
10/06/2010
4.86
 363,480 4.86 4.93 4.82 0 5,000 -0.1
09/06/2010
4.86
 465,410 4.90 4.97 4.86 300 46,750 -0.6
08/06/2010
4.90
 652,620 4.90 4.97 4.75 0 54,440 -0.7
07/06/2010
4.90
 650,100 5.11 5.11 4.86 0 70,460 -1.0
04/06/2010
5.11
 465,800 5.15 5.18 5.04 7,100 57,570 -0.7
03/06/2010
5.15
 880,810 5.15 5.29 5.15 0 0 0
02/06/2010
5.15
 1,318,770 4.93 5.15 4.93 0 95,520 -1.4
01/06/2010
4.93
 604,370 5.04 5.07 4.90 0 0 0
31/05/2010
5.04
 766,210 5.29 5.29 5.04 0 28,300 -0.4
28/05/2010
5.29
 1,086,980 5.07 5.32 5.18 7,230 0 0.1
27/05/2010
5.07
 566,280 5.11 5.11 4.97 5,000 2,560 0.0
26/05/2010
5.11
 681,090 5.00 5.15 5.00 69,180 0 1.0
25/05/2010
5.00
 636,400 5.04 5.15 4.97 130,620 7,750 1.7
24/05/2010
5.04
 1,131,910 4.82 5.04 4.82 0 0 0
21/05/2010
4.82
 1,050,160 5.07 5.07 4.82 2,100 1,970 0.0
20/05/2010
5.07
 1,057,570 5.00 5.07 4.75 0 0 0
19/05/2010
5.00
 1,130,830 5.25 5.25 5.00 0 103,770 -1.5
18/05/2010
5.25
 539,950 5.22 5.32 5.18 0 0 0
17/05/2010
5.22
 1,278,860 5.18 5.43 5.04 100 1,150 -0.0
14/05/2010
5.18
 891,000 5.40 5.40 5.15 0 0 0
13/05/2010
5.40
 1,410,540 5.65 5.68 5.40 102,110 0 1.6
12/05/2010
5.65
 999,570 5.90 5.90 5.61 65,760 1,410 1.0
11/05/2010
5.90
 2,426,150 5.65 5.90 5.61 0 0 0
10/05/2010
5.65
 2,404,010 5.86 5.93 5.61 0 10,590 -0.2
07/05/2010
5.86
 7,158,030 5.61 5.86 5.54 0 193,540 -3.1
06/05/2010
5.61
 411,680 5.36 5.61 5.61 0 10,060 -0.2
05/05/2010
5.36
 545,760 5.11 5.36 5.36 0 1,890 -0.0
04/05/2010
5.11
 174,350 4.90 5.11 5.11 0 88,910 -1.3
29/04/2010
4.90
 793,330 4.68 4.90 4.90 0 11,440 -0.2
28/04/2010
4.68
 656,530 4.65 4.75 4.65 20,360 89,700 -0.9
27/04/2010
4.65
 653,000 4.61 4.79 4.57 126,430 0 1.6
26/04/2010
4.61
 513,260 4.79 4.79 4.61 44,830 81,750 -0.5
22/04/2010
4.79
 1,160,660 4.72 4.93 4.65 80,630 0 1.1
21/04/2010
4.72
 309,130 4.72 4.75 4.68 300 2,440 -0.0

Chính sách bảo mật | Điều khoản sử dụng |