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

16.75
0.10
(0.60%)
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) 		-3.65 -18.30% 66,115,200 45,817 0
16.30
20.25
16.65
2 tháng
(2026-05-29) 		-3.88 -19.23% 119,646,100 -1,877,937 0
16.30
20.50
16.65
3 tháng
(2026-04-29) 		-3.70 -18.50% 254,881,500 -1,304,142 0
16.30
23
16.65
6 tháng
(2026-01-29) 		-2.34 -12.54% 843,680,700 8,058,404 203.5
16.30
27.91
16.65
12 tháng
(2025-08-04) 		-0.15 -0.94% 1,362,399,100 18,324,628 409.0
15.09
27.91
16.65
24 tháng
(2024-08-07) 		-2.37 -12.68% 1,885,351,300 1,068,449 96.5
12.81
27.91
16.65
36 tháng
(2023-08-14) 		1.91 13.29% 2,928,738,500 179,782 66.8
12.81
27.91
16.65
60 tháng
(2021-08-23) 		4.51 38.22% 4,570,613,500 -998,030 -75.7
8.88
27.91
16.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/02/2025
17.53
 3,820,000 17.80 17.91 17.49 24,700 102,640 -2.0
24/01/2025
17.98
 1,087,900 18.18 18.22 17.98 46,900 11,200 0.9
23/01/2025
18.15
 806,200 18.04 18.22 17.98 3,000 49,820 -1.2
22/01/2025
17.98
 891,200 18.11 18.25 17.98 0 103,500 -2.7
21/01/2025
18.04
 1,758,700 18.29 18.42 17.91 44,300 34,350 0.3
20/01/2025
18.25
 838,500 18.42 18.49 18.25 8,900 62,800 -1.4
17/01/2025
18.39
 1,793,900 18.29 18.56 18.18 1,195,855 792,755 10.8
16/01/2025
18.18
 1,047,600 18.42 18.49 18.18 74,800 51,000 0.6
15/01/2025
18.25
 1,618,000 17.87 18.35 17.87 268,400 21,110 6.5
14/01/2025
17.87
 766,700 18.04 18.04 17.84 18,500 1,427 0.4
13/01/2025
17.87
 1,333,300 17.70 17.98 17.70 100,400 20,890 2.1
10/01/2025
17.80
 1,639,100 18.18 18.46 17.80 20,400 170,400 -4.0
09/01/2025
18.18
 868,000 18.39 18.39 18.11 20,200 202,260 -4.8
08/01/2025
18.39
 1,505,600 18.25 18.39 18.01 17,400 319,960 -8.0
07/01/2025
18.18
 3,053,000 18.53 18.63 17.91 119,600 223,565 -2.8
06/01/2025
18.53
 2,729,400 19.15 19.18 18.32 12,400 266,554 -7.0
03/01/2025
19.11
 2,346,800 19.15 19.56 19.11 64,400 368,951 -8.6
02/01/2025
19.25
 646,700 19.11 19.25 19.08 35,300 5,020 0.8
31/12/2024
19.08
 1,069,200 19.25 19.28 19.08 76,500 1,800 2.1
30/12/2024
19.25
 1,406,500 19.08 19.35 19.01 158,500 91,300 1.9
27/12/2024
19.08
 2,393,900 19.32 19.35 19.01 14,600 148,400 -3.7
26/12/2024
19.28
 2,064,400 19.42 19.49 19.25 47,900 600 1.3
25/12/2024
19.42
 2,108,300 19.70 19.70 19.42 45,500 8,100 1.1
24/12/2024
19.63
 5,317,900 19.04 19.63 18.97 571,400 60,400 14.3
23/12/2024
19.01
 1,432,800 19.28 19.35 18.97 700 104,500 -2.9
20/12/2024
19.15
 2,691,000 19.08 19.46 19.01 4,100 128,500 -3.5
19/12/2024
18.97
 2,525,700 18.90 19.42 18.84 50,300 50,100 -0.0
18/12/2024
19.08
 2,904,100 18.77 19.21 18.73 114,500 89,800 0.7
17/12/2024
18.70
 1,064,800 18.60 18.90 18.53 4,600 90,180 -2.3
16/12/2024
18.56
 1,488,300 18.63 18.73 18.49 2,800 99,919 -2.6

Chính sách bảo mật | Điều khoản sử dụng |