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

17
0.35
(2.10%)
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)
03/12/2010
3.64
 699,150 3.48 3.64 3.51 10 0 0.0
02/12/2010
3.48
 300,330 3.38 3.48 3.28 0 0 0
01/12/2010
3.38
 331,030 3.44 3.48 3.38 47,860 0 0.5
30/11/2010
3.44
 763,350 3.35 3.51 3.38 33,060 0 0.4
29/11/2010
3.35
 233,780 3.25 3.35 3.12 170,180 0 1.7
26/11/2010
3.25
 380,120 3.22 3.28 3.12 0 0 0
25/11/2010
3.22
 335,190 3.12 3.25 3.12 26,150 0 0.3
24/11/2010
3.12
 258,990 3.09 3.12 2.99 102,700 0 1.0
23/11/2010
3.09
 292,180 2.99 3.09 2.92 161,570 0 1.5
22/11/2010
2.99
 313,500 3.02 3.02 2.89 53,930 0 0.5
19/11/2010
3.02
 188,430 3.09 3.12 2.99 40,790 14,000 0.3
18/11/2010
3.09
 290,610 2.96 3.09 2.99 26,950 0 0.3
17/11/2010
2.96
 203,810 2.92 3.05 2.86 200 75,500 -0.7
16/11/2010
2.92
 282,940 3.02 3.09 2.92 35,670 20,000 0.1
15/11/2010
3.02
 157,390 3.12 3.18 3.02 0 18,600 -0.2
12/11/2010
3.12
 302,760 3.25 3.25 3.12 53,710 0 0.5
11/11/2010
3.25
 188,080 3.31 3.31 3.25 1,000 0 0.0
10/11/2010
3.31
 202,310 3.31 3.31 3.22 53,710 0 0.5
09/11/2010
3.31
 396,390 3.35 3.35 3.25 48,310 12,500 0.4
08/11/2010
3.35
 139,510 3.41 3.41 3.31 2,000 24,810 -0.2
05/11/2010
3.41
 201,110 3.35 3.41 3.35 53,720 0 0.6
04/11/2010
3.35
 133,300 3.31 3.38 3.28 25,470 2,100 0.2
03/11/2010
3.31
 207,470 3.28 3.31 3.28 53,720 0 0.5
02/11/2010
3.28
 302,130 3.35 3.35 3.28 0 0 0
01/11/2010
3.35
 134,410 3.41 3.41 3.35 53,730 0 0.6
29/10/2010
3.41
 165,670 3.41 3.48 3.41 0 0 0
28/10/2010
3.41
 131,270 3.51 3.51 3.41 0 0 0
27/10/2010
3.51
 189,790 3.61 3.61 3.51 40,320 0 0.4
26/10/2010
3.61
 332,890 3.48 3.64 3.48 0 100 -0.0
25/10/2010
3.48
 272,460 3.44 3.48 3.35 1,400 0 0.0
22/10/2010
3.44
 156,990 3.44 3.44 3.35 71,640 0 0.8
21/10/2010
3.44
 356,210 3.38 3.44 3.35 53,750 0 0.6
20/10/2010
3.38
 413,400 3.54 3.54 3.38 3,500 0 0.0
19/10/2010
3.54
 682,860 3.64 3.67 3.51 55,560 252,920 -2.2
18/10/2010
3.64
 308,150 3.70 3.74 3.64 1,240 162,310 -1.8
15/10/2010
3.70
 682,270 3.70 3.74 3.64 108,360 400,000 -3.3
14/10/2010
3.70
 343,800 3.74 3.77 3.70 24,930 300,100 -3.1
13/10/2010
3.74
 532,640 3.70 3.74 3.67 72,650 400,000 -3.7
12/10/2010
3.70
 367,830 3.77 3.80 3.70 0 200,000 -2.3
11/10/2010
3.77
 294,670 3.80 3.80 3.74 0 203,680 -2.4
08/10/2010
3.80
 321,170 3.83 3.87 3.77 74,020 143,840 -0.8
07/10/2010
3.83
 363,250 3.90 3.96 3.83 102,750 65,390 0.4
06/10/2010
3.90
 459,510 3.87 3.96 3.87 201,320 0 2.4
05/10/2010
3.87
 445,950 3.74 3.87 3.64 144,570 0 1.7
04/10/2010
3.74
 498,220 3.83 3.83 3.74 221,380 0 2.6
01/10/2010
3.83
 317,940 3.90 3.90 3.83 102,960 0 1.2
30/09/2010
3.90
 264,830 3.87 3.90 3.83 130,240 0 1.6
29/09/2010
3.87
 279,140 3.93 3.96 3.83 12,610 0 0.2
28/09/2010
3.93
 303,170 3.90 4.03 3.90 47,650 0 0.6
27/09/2010
3.90
 296,780 3.93 3.96 3.90 0 0 0
24/09/2010
3.93
 244,090 3.96 4.00 3.90 0 9,070 -0.1
23/09/2010
3.96
 338,220 3.96 3.96 3.87 58,260 0 0.7
22/09/2010
3.96
 202,200 3.96 4.00 3.96 22,950 2,000 0.3
21/09/2010
3.96
 430,660 4.03 4.06 3.96 0 45,550 -0.6
20/09/2010
4.03
 527,470 4.09 4.19 4.00 36,500 0 0.5
17/09/2010
4.09
 489,390 3.96 4.13 3.96 0 0 0
16/09/2010
3.96
 144,770 4.00 4.03 3.90 37,840 1,190 0.4
15/09/2010
4.00
 439,710 3.96 4.00 3.80 58,310 0 0.7
14/09/2010
3.96
 261,260 3.90 4.00 3.90 100 1,590 -0.0
13/09/2010
3.90
 539,650 3.96 4.03 3.83 74,310 0 0.9
10/09/2010
3.96
 726,280 4.16 4.19 3.96 12,190 5,900 0.1
09/09/2010
4.16
 381,020 4.09 4.22 4.13 62,320 0 0.8
08/09/2010
4.09
 605,310 4.19 4.19 4.00 151,320 5,320 1.8
07/09/2010
4.19
 603,640 4.32 4.35 4.16 41,000 0 0.5
06/09/2010
4.32
 1,172,150 4.16 4.35 4.16 42,430 10,920 0.4
01/09/2010
4.16
 556,310 4.19 4.22 4.09 51,560 0 0.7
31/08/2010
4.19
 688,250 4.09 4.26 4.09 83,640 0 1.1
30/08/2010
4.09
 515,280 3.90 4.09 4.06 0 1,680 -0.0
27/08/2010
3.90
 549,240 3.87 4.00 3.77 0 81,680 -1.0
26/08/2010
3.87
 975,440 3.70 3.87 3.74 327,370 0 3.9
25/08/2010
3.70
 1,085,590 3.83 3.83 3.67 55,550 338,020 -3.2
24/08/2010
3.83
 983,140 4.03 4.03 3.83 0 90,000 -1.1
23/08/2010
4.03
 645,240 4.16 4.16 4.03 0 55,590 -0.7
20/08/2010
4.16
 416,900 4.09 4.16 4.03 103,230 29,980 0.9
19/08/2010
4.09
 359,440 4.16 4.19 4.09 13,520 0 0.2
18/08/2010
4.16
 501,720 4.29 4.29 4.09 2,000 0 0.0
17/08/2010
4.29
 491,930 4.39 4.39 4.26 50,210 0 0.7
16/08/2010
4.39
 691,210 4.19 4.39 4.22 0 0 0
13/08/2010
4.19
 551,320 4.06 4.19 4.03 0 0 0
12/08/2010
4.06
 964,200 4.26 4.26 4.06 63,030 47,010 0.2
11/08/2010
4.26
 545,790 4.16 4.32 4.16 0 3,000 -0.0
10/08/2010
4.16
 820,340 4.26 4.26 4.06 0 2,000 -0.0
09/08/2010
4.26
 767,260 4.45 4.45 4.26 70 0 0.0
06/08/2010
4.45
 551,830 4.52 4.55 4.42 0 204,060 -2.8
05/08/2010
4.52
 508,730 4.55 4.61 4.52 36,790 10 0.5
04/08/2010
4.55
 420,320 4.68 4.68 4.55 0 0 0
03/08/2010
4.68
 539,540 4.68 4.81 4.68 30 0 0.0
02/08/2010
4.68
 353,950 4.68 4.74 4.61 200,000 0 2.9
30/07/2010
4.68
 638,410 4.52 4.71 4.55 0 0 0
29/07/2010
4.52
 442,990 4.55 4.58 4.48 0 0 0
28/07/2010
4.55
 593,940 4.61 4.68 4.52 0 0 0
27/07/2010
4.61
 442,680 4.65 4.74 4.61 0 17,030 -0.2
26/07/2010
4.65
 372,540 4.71 4.81 4.65 0 0 0
23/07/2010
4.71
 615,290 4.78 4.84 4.71 0 0 0
22/07/2010
4.78
 410,800 4.84 4.84 4.78 0 17,690 -0.3
21/07/2010
4.84
 525,790 4.84 4.94 4.84 0 0 0
20/07/2010
4.84
 689,450 4.87 4.91 4.84 0 0 0
19/07/2010
4.87
 629,160 4.87 4.94 4.84 48,350 0 0.7
16/07/2010
4.87
 670,730 4.87 4.94 4.81 48,540 0 0.7
15/07/2010
4.87
 509,200 4.94 4.97 4.87 4,700 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |