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

17
0.35
(2.10%)
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
(2026-06-29) 		-3.30 -16.54% 67,205,900 184,717 0
16.30
20.25
17
2 tháng
(2026-06-01) 		-3.44 -17.13% 117,245,000 -2,453,241 0
16.30
20.50
17
3 tháng
(2026-05-04) 		-3.58 -17.69% 250,137,400 -514,342 0
16.30
23
17
6 tháng
(2026-01-30) 		-2.21 -11.73% 842,258,200 8,984,704 219.8
16.30
27.91
17
12 tháng
(2025-08-04) 		0.20 1.19% 1,363,489,800 18,463,528 409.0
15.09
27.91
17
24 tháng
(2024-08-08) 		-2.39 -12.56% 1,885,048,400 1,266,049 98.1
12.81
27.91
17
36 tháng
(2023-08-14) 		2.26 15.72% 2,929,829,200 318,682 66.8
12.81
27.91
17
60 tháng
(2021-08-24) 		4.50 37.07% 4,563,290,700 -723,730 -72.9
8.88
27.91
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/05/2011
2.05
 48,950 2.08 2.11 2.05 0 0 0
06/05/2011
2.08
 48,610 2.14 2.14 2.08 0 0 0
05/05/2011
2.14
 74,530 2.14 2.14 2.11 26,430 0 0.2
04/05/2011
2.14
 50,210 2.14 2.18 2.14 0 0 0
29/04/2011
2.14
 69,360 2.18 2.18 2.11 26,700 0 0.2
28/04/2011
2.18
 72,450 2.18 2.18 2.11 0 0 0
27/04/2011
2.18
 102,540 2.18 2.21 2.11 53,940 0 0.4
26/04/2011
2.18
 104,140 2.18 2.27 2.18 27,180 0 0.2
25/04/2011
2.18
 84,220 2.08 2.18 2.08 0 0 0
22/04/2011
2.08
 232,860 2.18 2.18 2.08 4,600 0 0.0
21/04/2011
2.18
 148,200 2.27 2.27 2.18 0 0 0
20/04/2011
2.27
 117,740 2.27 2.31 2.24 66,980 0 0.5
19/04/2011
2.27
 101,990 2.31 2.31 2.21 26,860 0 0.2
18/04/2011
2.31
 9,626 2.40 2.40 2.31 13,200 0 0.1
15/04/2011
2.40
 63,320 2.47 2.47 2.40 28,180 0 0.2
14/04/2011
2.47
 73,790 2.47 2.47 2.40 500 0 0.0
13/04/2011
2.47
 90,790 2.57 2.57 2.47 3,100 30,000 -0.2
08/04/2011
2.57
 111,450 2.57 2.57 2.50 39,280 40,000 -0.0
07/04/2011
2.57
 51,110 2.57 2.57 2.53 12,870 15,000 -0.0
06/04/2011
2.57
 53,020 2.50 2.57 2.50 0 0 0
05/04/2011
2.50
 71,910 2.50 2.53 2.47 500 0 0.0
04/04/2011
2.50
 64,740 2.60 2.63 2.50 4,000 0 0.0
01/04/2011
2.60
 21,790 2.60 2.63 2.57 1,000 0 0.0
31/03/2011
2.60
 77,830 2.60 2.66 2.57 0 0 0
30/03/2011
2.60
 102,090 2.60 2.63 2.60 35,550 0 0.3
29/03/2011
2.60
 93,460 2.66 2.66 2.60 18,600 0 0.1
28/03/2011
2.66
 51,660 2.66 2.66 2.63 10,200 0 0.1
25/03/2011
2.66
 63,880 2.63 2.66 2.63 13,000 0 0.1
24/03/2011
2.63
 58,230 2.70 2.70 2.63 8,500 0 0.1
23/03/2011
2.70
 199,030 2.66 2.70 2.60 112,740 0 0.9
22/03/2011
2.66
 68,850 2.66 2.70 2.63 13,000 10,160 0.0
21/03/2011
2.66
 135,260 2.60 2.70 2.63 0 25,750 -0.2
18/03/2011
2.60
 417,210 2.70 2.70 2.60 0 390,830 -3.2
17/03/2011
2.70
 86,590 2.70 2.76 2.66 6,500 49,620 -0.4
16/03/2011
2.70
 87,190 2.66 2.70 2.66 13,580 38,830 -0.2
15/03/2011
2.66
 156,630 2.73 2.73 2.63 30,600 85,990 -0.5
14/03/2011
2.73
 94,030 2.86 2.86 2.73 20,260 0 0.2
11/03/2011
2.86
 190,430 2.73 2.86 2.76 40,140 0 0.4
10/03/2011
2.73
 116,330 2.60 2.73 2.60 27,730 0 0.2
09/03/2011
2.60
 63,200 2.70 2.70 2.57 12,000 0 0.1
08/03/2011
2.70
 22,260 2.70 2.76 2.63 4,050 0 0.0
07/03/2011
2.70
 80,060 2.70 2.76 2.66 0 0 0
04/03/2011
2.70
 115,010 2.79 2.79 2.70 3,500 0 0.0
03/03/2011
2.79
 116,530 2.83 2.83 2.73 0 620 -0.0
02/03/2011
2.83
 182,240 2.96 2.96 2.83 1,000 0 0.0
01/03/2011
2.96
 51,340 2.99 2.99 2.92 0 460 -0.0
28/02/2011
2.99
 92,580 2.99 2.99 2.92 0 0 0
25/02/2011
2.99
 88,500 2.89 2.99 2.89 0 0 0
24/02/2011
2.89
 196,590 3.02 3.02 2.89 0 119,970 -1.1
23/02/2011
3.02
 110,260 2.99 3.09 2.99 22,970 0 0.2
22/02/2011
2.99
 213,980 3.09 3.09 2.96 0 0 0
21/02/2011
3.09
 137,420 3.22 3.22 3.09 0 0 0
18/02/2011
3.22
 113,360 3.25 3.28 3.22 12,490 0 0.1
17/02/2011
3.25
 155,100 3.28 3.31 3.25 24,060 0 0.2
16/02/2011
3.28
 68,940 3.35 3.38 3.28 0 0 0
15/02/2011
3.35
 139,520 3.38 3.38 3.28 12,100 0 0.1
14/02/2011
3.38
 71,390 3.41 3.41 3.31 1,000 0 0.0
11/02/2011
3.41
 55,180 3.41 3.41 3.31 2,040 0 0.0
10/02/2011
3.41
 58,460 3.41 3.41 3.35 0 0 0
09/02/2011
3.41
 79,520 3.51 3.54 3.38 10,920 1,940 0.1
08/02/2011
3.51
 138,820 3.48 3.51 3.48 90,010 0 1.0
28/01/2011
3.48
 315,040 3.41 3.48 3.31 188,830 0 2.0
27/01/2011
3.41
 323,390 3.28 3.41 3.28 175,390 0 1.8
26/01/2011
3.28
 103,470 3.28 3.31 3.28 23,340 0 0.2
25/01/2011
3.28
 112,170 3.38 3.38 3.28 46,450 0 0.5
24/01/2011
3.38
 196,710 3.41 3.41 3.28 52,840 0 0.5
21/01/2011
3.41
 304,500 3.38 3.41 3.35 249,950 0 2.6
20/01/2011
3.38
 200,310 3.38 3.38 3.31 145,810 0 1.5
19/01/2011
3.38
 272,420 3.38 3.41 3.35 187,490 0 1.9
18/01/2011
3.38
 272,920 3.38 3.38 3.28 200,390 0 2.1
17/01/2011
3.38
 206,400 3.35 3.38 3.31 74,590 0 0.8
14/01/2011
3.35
 287,410 3.25 3.35 3.25 167,770 10,700 1.6
13/01/2011
3.25
 109,450 3.18 3.25 3.18 35,590 10,000 0.3
12/01/2011
3.18
 242,720 3.18 3.25 3.15 3,190 0 0.0
11/01/2011
3.18
 229,040 3.25 3.28 3.18 60,420 0 0.6
10/01/2011
3.25
 222,990 3.28 3.31 3.22 86,710 28,440 0.6
07/01/2011
3.28
 117,350 3.31 3.35 3.28 0 0 0
06/01/2011
3.31
 137,260 3.31 3.35 3.28 12,040 0 0.1
05/01/2011
3.31
 163,610 3.38 3.41 3.31 62,320 0 0.6
04/01/2011
3.38
 174,460 3.31 3.44 3.31 47,070 0 0.5
31/12/2010
3.31
 224,810 3.35 3.41 3.31 0 0 0
30/12/2010
3.35
 260,000 3.41 3.44 3.35 76,730 0 0.8
29/12/2010
3.41
 228,160 3.44 3.54 3.38 11,950 0 0.1
28/12/2010
3.44
 254,280 3.41 3.54 3.38 15,710 0 0.2
27/12/2010
3.41
 160,990 3.48 3.54 3.41 35,990 0 0.4
24/12/2010
3.48
 173,210 3.51 3.61 3.44 68,890 0 0.7
23/12/2010
3.51
 449,210 3.67 3.67 3.51 100,350 0 1.1
22/12/2010
3.67
 1,821,110 3.51 3.67 3.48 224,090 0 2.5
21/12/2010
3.51
 299,050 3.44 3.54 3.35 159,660 0 1.7
20/12/2010
3.44
 239,030 3.44 3.54 3.41 29,150 0 0.3
17/12/2010
3.44
 285,230 3.28 3.44 3.28 22,500 0 0.2
16/12/2010
3.28
 396,750 3.44 3.44 3.28 0 0 0
15/12/2010
3.44
 271,230 3.54 3.67 3.44 25,530 0 0.3
14/12/2010
3.54
 578,780 3.67 3.67 3.51 114,820 0 1.3
13/12/2010
3.67
 647,290 3.51 3.67 3.64 51,610 30 0.6
10/12/2010
3.51
 475,900 3.35 3.51 3.35 85,890 0 0.9
09/12/2010
3.35
 305,340 3.28 3.41 3.22 0 0 0
08/12/2010
3.28
 257,410 3.44 3.44 3.28 1,000 0 0.0
07/12/2010
3.44
 373,280 3.61 3.61 3.44 49,660 0 0.5
06/12/2010
3.61
 502,560 3.64 3.74 3.51 4,270 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |