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)
27/06/2025
16.23
 1,214,500 16.50 16.50 16.23 2,800 0 0.1
26/06/2025
16.45
 1,922,000 16.32 16.50 16.14 2,100 166,200 -2.9
25/06/2025
16.23
 3,245,800 16.55 16.59 16.23 6,200 335,000 -5.9
24/06/2025
16.55
 4,529,700 16.77 17.05 16.55 23,000 3,100 0.4
23/06/2025
17.36
 5,578,500 17.73 17.73 17.23 109,700 231,500 -2.4
20/06/2025
16.82
 3,843,300 16.82 17.09 16.64 1,600 261,200 -4.8
19/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/32 (Volume + 32%, Ratio=0.32)
19/06/2025
16.59
 3,028,200 16.82 16.86 16.41 10,000 643,500 -11.6
18/06/2025
16.39
 6,273,900 16.87 16.87 16.39 207,900 366,000 -3.9
17/06/2025
16.60
 4,341,900 17.05 17.05 16.53 72,700 601,400 -12.9
16/06/2025
17.18
 5,236,900 16.70 17.32 16.70 517,100 276,500 5.9
13/06/2025
16.39
 7,650,200 16.25 16.70 16.25 911,800 257,100 15.6
12/06/2025
16.05
 2,585,300 16.15 16.22 15.98 355,300 64,800 6.8
11/06/2025
15.94
 2,707,900 15.87 16.12 15.77 147,100 117,500 0.7
10/06/2025
15.53
 1,041,200 15.56 15.70 15.53 14,100 92,900 -1.8
09/06/2025
15.50
 1,953,100 15.84 15.84 15.43 30,400 386,500 -8.1
06/06/2025
15.77
 4,821,200 15.98 16.29 15.77 500,400 464,400 0.9
05/06/2025
15.98
 1,850,200 15.91 16.01 15.84 321,000 42,600 6.4
04/06/2025
15.91
 3,065,100 15.91 16.15 15.81 195,900 464,500 -6.2
03/06/2025
15.84
 5,280,500 15.70 16.15 15.70 558,700 205,700 8.2
02/06/2025
15.43
 2,235,800 15.08 15.50 15.01 146,200 263,700 -2.6
30/05/2025
15.12
 2,065,100 15.36 15.39 15.08 132,900 482,600 -7.7
29/05/2025
15.43
 1,539,000 15.67 15.70 15.29 398,600 219,300 4.0
28/05/2025
15.50
 3,461,700 15.60 15.94 15.50 134,500 715,000 -13.2
27/05/2025
15.46
 4,401,900 15.22 15.60 15.15 367,800 957,200 -13.3
26/05/2025
15.19
 2,200,100 14.91 15.22 14.60 157,900 217,700 -1.2
23/05/2025
14.88
 970,700 14.98 15.01 14.84 5,000 195,300 -4.1
22/05/2025
14.94
 2,725,800 14.88 15.01 14.88 489,400 144,800 0
21/05/2025
14.98
 1,309,000 15.08 15.22 14.94 37,400 155,200 -2.6
20/05/2025
15.01
 1,511,200 15.05 15.15 14.88 63,100 528,500 -10.1
19/05/2025
15.12
 1,829,700 15.08 15.22 15.01 48,600 148,820 0
16/05/2025
15.15
 2,010,800 15.29 15.32 15.08 373,300 36,200 0
15/05/2025
15.19
 3,565,200 15.36 15.43 15.15 379,200 452,450 0
14/05/2025
15.22
 1,752,600 15.36 15.39 15.15 40,500 437,000 0
13/05/2025
15.32
 1,766,100 15.46 15.50 15.22 78,000 605,600 0
12/05/2025
15.29
 1,329,800 15.22 15.36 15.15 100 160,100 0
09/05/2025
15.15
 1,326,000 15.29 15.36 15.08 158,700 58,600 0
08/05/2025
15.08
 2,400,800 15.08 15.43 15.08 121,600 265,800 0
07/05/2025
15.01
 1,968,900 14.91 15.08 14.84 135,300 213,800 0
06/05/2025
14.88
 2,582,000 15.08 15.12 14.74 2,900 972,000 0
05/05/2025
14.91
 3,452,300 14.50 15.01 14.33 708,600 66,200 0
29/04/2025
14.36
 2,095,200 14.36 14.57 14.19 151,000 271,700 -2.5
28/04/2025
14.43
 1,735,800 14.43 14.74 14.33 235,700 213,920 0.5
25/04/2025
14.33
 1,725,200 14.33 14.67 14.33 282,900 9,100 5.8
24/04/2025
14.26
 1,844,700 14.19 14.50 14.15 379,000 243,660 2.9
23/04/2025
14.12
 1,739,900 14.36 14.46 13.91 132,300 530,500 -8.2
22/04/2025
14.19
 3,493,500 14.46 14.53 13.60 248,700 293,065 -0.9
21/04/2025
14.60
 1,318,900 14.57 14.84 14.46 81,600 28,500 1.1
18/04/2025
14.57
 2,388,500 14.19 14.84 14.19 244,800 184,750 1.3
17/04/2025
14.12
 2,427,100 13.74 14.12 13.57 319,000 705,400 -7.8
16/04/2025
14.05
 2,581,300 14.84 14.84 13.88 32,800 1,059,290 -21.4
15/04/2025
14.74
 2,515,500 15.01 15.25 14.46 337,900 77,841 5.5
14/04/2025
14.94
 2,904,800 14.08 14.94 14.05 220,600 96,100 2.6
11/04/2025
13.98
 5,928,200 14.22 14.22 13.46 499,400 2,366,580 -37.4
10/04/2025
13.71
 542,900 13.71 13.71 13.71 0 15,300 -0.3
09/04/2025
12.81
 6,050,000 12.81 13.22 12.81 904,200 400,786 9.4
08/04/2025
13.77
 2,239,200 13.77 14.12 13.77 828,500 1,700 16.5
04/04/2025
14.81
 5,477,200 14.77 14.94 14.77 103,200 229,140 -2.7
03/04/2025
15.87
 3,047,400 15.94 16.53 15.87 26,900 13,960 0.3
02/04/2025
17.05
 1,060,400 17.08 17.25 17.05 300 19,200 -0.5
01/04/2025
17.08
 769,300 17.18 17.22 17.05 250 41,280 -1.0
31/03/2025
17.05
 1,595,300 17.22 17.22 17.01 1,400 197,400 -4.9
28/03/2025
17.32
 886,700 17.42 17.49 17.25 700 208,400 -5.2
27/03/2025
17.42
 693,300 17.60 17.73 17.42 800 221,900 -5.6
26/03/2025
17.56
 1,916,900 17.32 17.84 17.32 43,000 9,610 0.8
25/03/2025
17.22
 1,497,500 17.36 17.39 17.18 0 0 0
24/03/2025
17.22
 1,473,200 17.39 17.46 17.15 13,400 150,900 -3.4
21/03/2025
17.42
 904,400 17.63 17.67 17.36 0 0 0
20/03/2025
17.49
 918,700 17.63 17.67 17.42 21,600 53,500 -0.8
19/03/2025
17.56
 766,200 17.60 17.70 17.49 21,500 62,501 -1.0
18/03/2025
17.60
 1,124,800 17.53 17.91 17.49 9,500 101,600 -2.4
17/03/2025
17.49
 1,301,100 17.56 17.67 17.42 52,600 40,780 0.3
14/03/2025
17.49
 2,595,600 17.63 17.77 17.42 1,500 71,764 -1.8
13/03/2025
17.63
 2,133,600 17.91 17.98 17.63 16,000 10,700 0.1
12/03/2025
17.84
 1,704,200 17.98 18.08 17.84 2,200 195,364 -5.0
11/03/2025
17.98
 1,427,600 17.84 17.98 17.77 1,200 28,800 -0.7
10/03/2025
17.91
 1,252,000 17.98 18.11 17.91 6,500 91,180 -2.2
07/03/2025
17.94
 2,405,100 18.15 18.15 17.91 48,900 476,582 -11.2
06/03/2025
17.98
 1,271,700 17.94 18.08 17.91 2,700 34,490 -0.8
05/03/2025
17.91
 2,037,600 18.11 18.15 17.91 2,400 129,100 -3.3
04/03/2025
18.11
 2,564,200 18.39 18.42 18.08 3,400 279,910 -7.3
03/03/2025
18.35
 1,659,800 18.46 18.49 18.32 8,400 118,900 -3.0
28/02/2025
18.39
 4,052,000 18.22 18.70 18.22 105,100 158,550 -1.5
27/02/2025
18.22
 1,227,400 18.22 18.29 18.11 33,100 42,006 -0.2
26/02/2025
18.15
 1,990,400 18.11 18.49 18.11 211,800 268,590 -1.5
25/02/2025
18.15
 1,740,600 18.15 18.29 18.11 32,000 78,044 -1.2
24/02/2025
18.11
 1,564,400 18.15 18.25 18.08 4,900 148,700 -3.8
21/02/2025
18.18
 1,326,400 18.32 18.35 18.15 8,500 180,340 -4.6
20/02/2025
18.29
 2,575,900 18.08 18.35 18.08 186,300 18,400 4.4
19/02/2025
18.04
 1,932,200 18.01 18.15 17.98 64,600 87,360 -0.6
18/02/2025
18.01
 1,151,100 18.11 18.18 18.01 19,300 200 0.5
17/02/2025
17.98
 1,484,300 18.11 18.18 17.94 17,600 82,485 -1.7
14/02/2025
17.98
 1,668,000 17.84 18.15 17.84 244,100 48,300 5.1
13/02/2025
17.73
 1,410,000 17.80 17.91 17.73 3,200 177,260 -4.5
12/02/2025
17.80
 504,700 17.84 17.98 17.77 13,000 58,100 -1.2
11/02/2025
17.73
 1,473,100 18.04 18.04 17.73 5,000 230,920 -5.9
10/02/2025
17.84
 2,378,400 18.22 18.22 17.80 14,700 49,807 -0.9
07/02/2025
18.29
 1,959,200 18.32 18.46 18.25 58,500 90,100 -0.8
06/02/2025
18.35
 1,953,300 18.18 18.42 18.08 172,300 36,400 3.6
05/02/2025
18.11
 1,815,200 18.01 18.25 17.98 114,600 54,190 1.6
04/02/2025
17.94
 1,431,200 17.77 17.94 17.63 146,000 35,830 2.9

Chính sách bảo mật | Điều khoản sử dụng |