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

24.65
-1.85
(-6.98%)
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
(2026-02-11) 		6.35 31.51% 227,799,400 8,136,400 231.3
20.05
30.70
24.65
2 tháng
(2026-01-12) 		6.80 34.52% 365,591,800 8,870,900 245.1
19.70
30.70
24.65
3 tháng
(2025-12-15) 		8.65 48.46% 440,255,200 15,541,400 377.6
17.85
30.70
24.65
6 tháng
(2025-09-15) 		8.20 44.81% 657,459,700 21,801,100 491.6
16.60
30.70
24.65
12 tháng
(2025-03-18) 		7.14 36.91% 1,064,846,100 5,131,881 228.4
14.09
30.70
24.65
24 tháng
(2024-03-25) 		7.05 36.24% 1,712,599,900 2,197,177 150.0
14.09
30.70
24.65
36 tháng
(2023-03-29) 		12.63 91.01% 2,674,515,200 -15,049,190 -240.1
13.40
30.70
24.65
60 tháng
(2021-04-08) 		15.02 130.83% 4,437,414,600 5,170,366 44.2
9.77
30.70
24.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2024
20.91
 1,432,800 21.21 21.29 20.87 700 104,500 -2.9
20/12/2024
21.06
 2,691,000 20.98 21.40 20.91 4,100 128,500 -3.5
19/12/2024
20.87
 2,525,700 20.80 21.36 20.72 50,300 50,100 -0.0
18/12/2024
20.98
 2,904,100 20.64 21.14 20.61 114,500 89,800 0.7
17/12/2024
20.57
 1,064,800 20.45 20.80 20.38 4,600 90,180 -2.3
16/12/2024
20.42
 1,488,300 20.49 20.61 20.34 2,800 99,919 -2.6
13/12/2024
20.45
 937,500 20.61 20.61 20.45 11,200 66,370 -1.5
12/12/2024
20.53
 1,510,800 20.76 20.87 20.53 500 9,700 -0.3
11/12/2024
20.72
 1,447,000 20.76 20.95 20.61 32,600 170,770 -3.8
10/12/2024
20.76
 2,031,700 20.68 20.95 20.64 64,700 0 1.8
09/12/2024
20.61
 998,000 20.68 20.80 20.57 8,000 0 0.2
06/12/2024
20.61
 1,574,700 20.72 20.91 20.61 9,000 98,283 -2.4
05/12/2024
20.72
 1,647,000 20.45 20.80 20.23 148,900 38,200 3.0
04/12/2024
20.42
 1,046,600 20.53 20.64 20.42 1,000 400 0.0
03/12/2024
20.53
 2,271,600 20.42 20.98 20.34 45,100 97,000 -1.4
02/12/2024
20.38
 1,297,100 20.49 20.57 20.30 16,800 40,600 -0.6
29/11/2024
20.45
 1,336,300 20.30 20.64 20.23 35,100 87,523 -1.4
28/11/2024
20.30
 1,213,000 20.49 20.53 20.27 0 83,500 -2.2
27/11/2024
20.30
 2,668,700 20.64 20.68 20.27 45,200 149,820 -2.8
26/11/2024
20.64
 802,400 20.61 20.76 20.61 73,200 22,800 1.4
25/11/2024
20.57
 1,798,200 20.68 20.76 20.57 30,300 319,760 -7.9
22/11/2024
20.68
 1,276,100 20.61 20.68 20.45 189,800 142,100 1.3
21/11/2024
20.49
 1,028,500 20.38 20.64 20.34 61,800 17,760 1.2
20/11/2024
20.38
 1,457,900 20.19 20.57 20.11 129,600 53,300 2.1
19/11/2024
20.15
 2,050,700 20.80 20.95 20.15 73,500 97,580 -0.7
18/11/2024
20.72
 1,294,100 20.87 20.95 20.64 8,600 75,444 -1.8
15/11/2024
20.87
 1,794,400 21.06 21.10 20.80 73,700 16,298 1.6
14/11/2024
21.14
 3,284,900 21.33 21.63 20.83 155,200 300 4.3
13/11/2024
21.29
 2,338,600 21.44 21.44 20.83 40,600 22,530 0.5
12/11/2024
21.44
 1,447,100 21.86 21.86 21.40 36,100 3,800 0.9
11/11/2024
21.67
 3,991,000 21.78 22.05 21.55 107,400 92,400 0.4
08/11/2024
21.52
 2,672,100 21.17 21.78 21.06 0 6,800 -0.2
07/11/2024
21.17
 1,322,300 21.33 21.36 21.02 35,300 20,100 0.4
06/11/2024
21.29
 1,251,300 20.87 21.29 20.87 0 0 0
05/11/2024
20.80
 881,000 20.83 20.98 20.76 12,400 39,500 -0.7
04/11/2024
20.83
 1,007,100 20.76 20.98 20.76 8,700 216,100 -5.7
01/11/2024
20.87
 1,180,800 21.21 21.25 20.80 5,900 171,500 -4.6
31/10/2024
21.29
 2,246,900 21.29 21.40 21.10 0 3,500 -0.1
30/10/2024
20.83
 2,182,100 20.98 21.06 20.68 4,700 514,400 -14.0
29/10/2024
20.83
 1,088,600 20.76 20.95 20.72 2,500 49,500 -1.3
28/10/2024
20.68
 939,200 20.80 20.87 20.64 16,400 503,100 -13.3
25/10/2024
20.68
 965,800 20.53 20.83 20.53 100 2,400 -0.1
24/10/2024
20.72
 1,238,000 21.02 21.06 20.72 31,800 152,800 -3.3
23/10/2024
21.06
 771,300 20.76 21.06 20.68 0 78,600 -2.2
22/10/2024
20.72
 1,588,100 20.91 20.95 20.64 1,400 60,200 -1.6
21/10/2024
20.83
 1,926,900 21.10 21.17 20.83 69,500 55,800 0.4
18/10/2024
21.17
 1,151,200 21.33 21.44 21.17 400 11,400 -0.3
17/10/2024
21.33
 2,216,900 21.36 21.52 20.98 31,500 414,400 -10.7
16/10/2024
21.29
 1,824,300 21.52 21.52 21.21 400 46,400 -1.3
15/10/2024
21.44
 2,734,600 21.97 22.16 21.44 30,600 67,500 -1.1
14/10/2024
21.97
 2,285,300 21.93 22.08 21.67 149,800 88,700 1.8
11/10/2024
21.78
 2,776,300 22.05 22.35 21.78 43,800 817,200 -22.5
10/10/2024
22.01
 1,852,500 22.27 22.31 21.97 191,500 116,900 2.2
09/10/2024
22.20
 2,385,800 22.12 22.20 21.93 128,800 1,300 3.7
08/10/2024
22.12
 6,254,500 21.55 22.12 21.48 1,014,700 7,000 29.1
07/10/2024
21.40
 2,173,000 21.10 21.63 21.06 771,300 134,800 18.0
04/10/2024
21.02
 1,219,100 21.17 21.36 21.02 133,500 312,200 -5.0
03/10/2024
21.02
 2,149,700 21.44 21.55 20.98 500 252,400 -7.0
02/10/2024
21.44
 1,261,900 21.48 21.67 21.40 193,600 12,000 5.1
01/10/2024
21.29
 1,358,400 21.25 21.48 21.17 4,300 300,800 -8.3
30/09/2024
21.17
 1,052,200 21.40 21.40 21.17 82,900 159,300 -2.1
27/09/2024
21.36
 1,485,900 21.59 21.67 21.36 81,200 174,000 -2.6
26/09/2024
21.59
 1,789,400 21.40 21.67 21.40 308,600 18,400 8.3
25/09/2024
21.33
 1,545,800 21.33 21.44 21.25 231,000 167,800 1.8
24/09/2024
21.21
 738,700 20.95 21.21 20.95 18,600 184,500 -4.6
23/09/2024
20.98
 772,200 21.17 21.36 20.95 1,000 200,000 -5.5
20/09/2024
21.14
 1,908,400 21.21 21.40 21.14 110,200 3,600 3.0
19/09/2024: Cổ tức tiền mặt tỉ lệ: 3%
19/09/2024
20.98
 650,500 20.91 21.10 20.91 12,100 4,800 0.2
18/09/2024
20.91
 1,000,700 20.80 20.98 20.72 88,900 9,300 2.2
17/09/2024
20.68
 1,486,500 20.65 20.76 20.31 74,800 400 2.0
16/09/2024
20.61
 1,191,100 21.02 21.13 19.97 9,600 17,400 -0.2
13/09/2024
21.02
 566,800 21.02 21.17 20.87 2,700 700 0.1
12/09/2024
20.98
 884,700 20.95 21.17 20.91 227,600 5,600 6.2
11/09/2024
20.83
 979,500 20.61 20.95 20.61 267,300 10,200 7.1
10/09/2024
20.72
 1,885,400 21.10 21.21 20.61 24,100 323,400 -8.4
09/09/2024
21.02
 888,000 21.13 21.21 21.02 0 0 0
06/09/2024
21.17
 1,337,600 20.98 21.25 20.83 34,000 50,400 -0.5
05/09/2024
21.02
 1,352,200 21.21 21.32 21.02 11,900 125,500 -3.2
04/09/2024
21.17
 963,700 21.21 21.40 21.10 13,400 31,700 -0.5
30/08/2024
21.55
 1,374,300 21.25 21.62 21.25 468,900 77,900 11.2
29/08/2024
21.25
 946,800 21.43 21.47 21.25 14,000 13,400 0.0
28/08/2024
21.43
 1,283,900 21.66 21.66 21.28 1,200 1,200 -0.0
27/08/2024
21.55
 978,400 21.62 21.66 21.40 16,200 25,200 -0.3
26/08/2024
21.43
 2,967,400 21.81 21.81 21.32 44,700 150,800 -3.1
23/08/2024
21.58
 1,696,100 21.85 21.96 21.58 800 29,100 -0.8
22/08/2024
22.03
 1,569,000 22.11 22.11 21.77 23,900 106,700 -2.4
21/08/2024
22.11
 2,860,100 22.00 22.37 21.85 144,700 271,500 -3.7
20/08/2024
21.81
 1,844,300 21.70 21.85 21.55 49,000 116,100 -1.9
19/08/2024
21.66
 1,863,300 21.66 21.88 21.47 20,200 212,800 -5.6
16/08/2024
21.58
 3,912,200 21.06 21.85 20.83 243,700 74,600 4.8
15/08/2024
20.83
 1,071,500 21.13 21.25 20.83 91,400 11,000 2.3
14/08/2024
21.13
 1,088,700 21.13 21.28 20.98 245,400 43,600 5.7
13/08/2024
20.98
 1,691,300 21.32 21.36 20.76 238,900 121,800 3.3
12/08/2024
21.21
 1,611,500 21.06 21.43 20.91 41,800 74,600 -0.9
09/08/2024
21.06
 987,700 21.06 21.13 20.76 7,200 137,400 -3.6
08/08/2024
20.95
 2,531,300 20.53 21.21 20.50 67,600 22,700 1.2
07/08/2024
20.53
 1,393,600 20.72 20.72 20.23 15,700 74,400 -1.6
06/08/2024
20.53
 2,602,200 20.23 20.61 19.82 164,900 581,700 -11.2
05/08/2024
19.86
 3,564,300 20.65 20.95 19.78 37,600 152,600 -3.2
02/08/2024
21.17
 2,093,900 20.53 21.17 20.27 111,700 19,500 2.5

Chính sách bảo mật | Điều khoản sử dụng |