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

19.65
-0.20
(-1.01%)
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
(2026-05-13) 		-3.75 -15.89% 110,295,300 812,160 0
19.65
25.30
19.65
2 tháng
(2026-04-13) 		-2.60 -11.58% 242,563,400 -1,029,802 0
19.65
25.30
19.65
3 tháng
(2026-03-16) 		-4.25 -17.63% 442,105,900 1,700,714 -16.8
19.65
25.30
19.65
6 tháng
(2025-12-15) 		2 11.20% 907,002,900 16,768,014 347.6
17.85
30.70
19.65
12 tháng
(2025-06-17) 		1.59 8.72% 1,385,335,700 11,162,098 280.2
16.60
30.70
19.65
24 tháng
(2024-06-24) 		-1.43 -6.74% 1,889,103,900 -914,551 -3.4
14.09
30.70
19.65
36 tháng
(2023-06-28) 		4.43 28.71% 2,968,885,500 -4,368,508 -73.2
14.09
30.70
19.65
60 tháng
(2021-07-08) 		7.82 64.98% 4,625,133,800 2,542,680 -57.1
9.77
30.70
19.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |