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

22.10
0.35
(1.61%)
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
(2026-08-12) 		1.65 8.21% 91,256,700 6,104,055 0
19.95
22.10
22.10
2 tháng
(2026-07-13) 		2.80 14.78% 167,746,200 10,629,300 0
16.30
22.10
22.10
3 tháng
(2026-06-15) 		2.35 12.11% 224,034,300 7,459,725 0
16.30
22.10
22.10
6 tháng
(2026-03-16) 		-0.16 -0.73% 668,201,000 9,562,811 -16.8
16.30
23
22.10
12 tháng
(2025-09-16) 		5.25 31.82% 1,347,520,500 30,715,411 458.5
15.09
27.91
22.10
24 tháng
(2024-09-23) 		2.67 14.01% 1,969,529,800 9,919,956 83.8
12.81
27.91
22.10
36 tháng
(2023-09-27) 		5.06 30.30% 2,929,490,400 14,940,089 208.7
12.81
27.91
22.10
60 tháng
(2021-10-07) 		7.22 49.64% 4,496,425,200 10,304,877 -27.1
8.88
27.91
22.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/06/2011
1.69
 559,510 1.75 1.75 1.69 0 0 0
17/06/2011
1.75
 821,500 1.85 1.85 1.75 0 373,900 -2.0
16/06/2011
1.85
 1,388,520 1.82 1.85 1.75 0 1,019,430 -5.7
15/06/2011
1.82
 2,458,150 1.79 1.85 1.79 1,500 1,017,090 -5.8
14/06/2011
1.79
 535,350 1.72 1.79 1.79 0 439,980 -2.4
13/06/2011
1.72
 802,860 1.66 1.72 1.72 9,000 729,960 -3.8
10/06/2011
1.66
 644,590 1.59 1.66 1.66 0 503,970 -2.6
09/06/2011
1.59
 743,560 1.59 1.62 1.53 11,000 566,560 -2.7
08/06/2011
1.59
 228,140 1.66 1.66 1.59 0 90,000 -0.4
07/06/2011
1.66
 203,100 1.62 1.69 1.62 1,270 101,420 -0.5
06/06/2011
1.62
 99,470 1.66 1.66 1.59 10,000 27,440 -0.1
03/06/2011
1.66
 235,840 1.72 1.75 1.66 0 67,780 -0.3
02/06/2011
1.72
 287,680 1.66 1.72 1.66 0 86,700 -0.4
01/06/2011
1.66
 128,450 1.59 1.66 1.56 39,060 0 0.2
31/05/2011
1.59
 11,250 1.59 1.59 1.53 0 0 0
30/05/2011
1.59
 74,040 1.66 1.69 1.59 0 0 0
27/05/2011
1.66
 127,040 1.59 1.66 1.59 250 5,000 -0.0
26/05/2011
1.59
 240,610 1.53 1.59 1.46 10,050 0 0.0
25/05/2011
1.53
 158,970 1.59 1.62 1.53 23,080 34,180 -0.1
24/05/2011
1.59
 249,780 1.66 1.66 1.59 53,430 61,410 -0.0
23/05/2011
1.66
 93,190 1.72 1.75 1.66 4,800 15,460 -0.1
20/05/2011
1.72
 160,860 1.79 1.79 1.72 400 58,770 -0.3
19/05/2011
1.79
 84,900 1.85 1.85 1.79 400 0 0.0
18/05/2011
1.85
 110,690 1.85 1.85 1.79 3,000 0 0.0
17/05/2011
1.85
 81,800 1.92 1.95 1.85 0 0 0
16/05/2011
1.92
 50,020 1.92 1.98 1.92 0 0 0
13/05/2011
1.92
 54,900 1.95 1.95 1.92 200 0 0.0
12/05/2011
1.95
 86,440 2.01 2.01 1.95 1,200 0 0.0
11/05/2011
2.01
 56,450 2.05 2.05 2.01 0 0 0
10/05/2011
2.05
 58,940 2.05 2.08 1.98 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |