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)
22/07/2010
5.25
 410,800 5.32 5.32 5.25 0 17,690 -0.3
21/07/2010
5.32
 525,790 5.32 5.43 5.32 0 0 0
20/07/2010
5.32
 689,450 5.36 5.40 5.32 0 0 0
19/07/2010
5.36
 629,160 5.36 5.43 5.32 48,350 0 0.7
16/07/2010
5.36
 670,730 5.36 5.43 5.29 48,540 0 0.7
15/07/2010
5.36
 509,200 5.43 5.47 5.36 4,700 0 0.1
14/07/2010
5.43
 555,550 5.57 5.65 5.43 0 0 0
13/07/2010
5.57
 926,710 5.32 5.57 5.40 45,690 0 0.7
12/07/2010
5.32
 301,070 5.29 5.32 5.22 0 0 0
09/07/2010
5.29
 539,540 5.22 5.32 5.22 0 0 0
08/07/2010
5.22
 1,281,090 5.29 5.43 5.22 0 4,860 -0.1
07/07/2010
5.29
 823,910 5.40 5.50 5.29 0 10,980 -0.2
06/07/2010
5.40
 905,220 5.61 5.61 5.40 3,000 0 0.0
05/07/2010
5.61
 691,410 5.57 5.65 5.50 127,980 0 2.0
02/07/2010
5.57
 925,800 5.40 5.57 5.40 10,000 17,580 -0.1
01/07/2010
5.40
 999,790 5.50 5.61 5.36 0 7,240 -0.1
30/06/2010
5.50
 2,376,050 5.79 5.79 5.50 2,300 5,000 -0.0
29/06/2010
5.79
 1,350,240 5.72 5.83 5.65 0 0 0
28/06/2010
5.72
 1,152,060 5.79 5.86 5.61 0 2,300 -0.0
25/06/2010
5.79
 1,390,100 6.08 6.08 5.79 590 53,950 -0.9
24/06/2010
6.08
 2,969,480 5.93 6.22 6.08 5,000 76,430 -1.2
23/06/2010
5.93
 3,134,760 5.68 5.93 5.61 0 10,000 -0.2
22/06/2010
5.68
 5,686,730 5.79 6.08 5.65 69,010 0 1.1
21/06/2010
5.79
 894,010 5.54 5.79 5.79 0 10,620 -0.2
18/06/2010
5.54
 2,336,030 5.29 5.54 5.36 1,000 5,000 0
17/06/2010
5.29
 1,027,950 5.29 5.36 5.18 59,240 0 0.9
16/06/2010
5.29
 1,279,540 5.11 5.32 5.15 0 5,000 -0.1
15/06/2010
5.11
 1,387,480 4.93 5.15 4.93 14,500 2,680 0.2
14/06/2010
4.93
 465,930 4.86 4.97 4.86 0 5,000 -0.1
11/06/2010
4.86
 362,940 4.86 4.97 4.86 0 0 0
10/06/2010
4.86
 363,480 4.86 4.93 4.82 0 5,000 -0.1
09/06/2010
4.86
 465,410 4.90 4.97 4.86 300 46,750 -0.6
08/06/2010
4.90
 652,620 4.90 4.97 4.75 0 54,440 -0.7
07/06/2010
4.90
 650,100 5.11 5.11 4.86 0 70,460 -1.0
04/06/2010
5.11
 465,800 5.15 5.18 5.04 7,100 57,570 -0.7
03/06/2010
5.15
 880,810 5.15 5.29 5.15 0 0 0
02/06/2010
5.15
 1,318,770 4.93 5.15 4.93 0 95,520 -1.4
01/06/2010
4.93
 604,370 5.04 5.07 4.90 0 0 0
31/05/2010
5.04
 766,210 5.29 5.29 5.04 0 28,300 -0.4
28/05/2010
5.29
 1,086,980 5.07 5.32 5.18 7,230 0 0.1
27/05/2010
5.07
 566,280 5.11 5.11 4.97 5,000 2,560 0.0
26/05/2010
5.11
 681,090 5.00 5.15 5.00 69,180 0 1.0
25/05/2010
5.00
 636,400 5.04 5.15 4.97 130,620 7,750 1.7
24/05/2010
5.04
 1,131,910 4.82 5.04 4.82 0 0 0
21/05/2010
4.82
 1,050,160 5.07 5.07 4.82 2,100 1,970 0.0
20/05/2010
5.07
 1,057,570 5.00 5.07 4.75 0 0 0
19/05/2010
5.00
 1,130,830 5.25 5.25 5.00 0 103,770 -1.5
18/05/2010
5.25
 539,950 5.22 5.32 5.18 0 0 0
17/05/2010
5.22
 1,278,860 5.18 5.43 5.04 100 1,150 -0.0
14/05/2010
5.18
 891,000 5.40 5.40 5.15 0 0 0
13/05/2010
5.40
 1,410,540 5.65 5.68 5.40 102,110 0 1.6
12/05/2010
5.65
 999,570 5.90 5.90 5.61 65,760 1,410 1.0
11/05/2010
5.90
 2,426,150 5.65 5.90 5.61 0 0 0
10/05/2010
5.65
 2,404,010 5.86 5.93 5.61 0 10,590 -0.2
07/05/2010
5.86
 7,158,030 5.61 5.86 5.54 0 193,540 -3.1
06/05/2010
5.61
 411,680 5.36 5.61 5.61 0 10,060 -0.2
05/05/2010
5.36
 545,760 5.11 5.36 5.36 0 1,890 -0.0
04/05/2010
5.11
 174,350 4.90 5.11 5.11 0 88,910 -1.3
29/04/2010
4.90
 793,330 4.68 4.90 4.90 0 11,440 -0.2
28/04/2010
4.68
 656,530 4.65 4.75 4.65 20,360 89,700 -0.9
27/04/2010
4.65
 653,000 4.61 4.79 4.57 126,430 0 1.6
26/04/2010
4.61
 513,260 4.79 4.79 4.61 44,830 81,750 -0.5
22/04/2010
4.79
 1,160,660 4.72 4.93 4.65 80,630 0 1.1
21/04/2010
4.72
 309,130 4.72 4.75 4.68 300 2,440 -0.0
20/04/2010
4.72
 338,350 4.79 4.82 4.72 0 4,200 -0.1
19/04/2010
4.79
 679,360 4.79 4.86 4.65 0 0 0
16/04/2010
4.79
 1,361,890 4.57 4.79 4.57 0 0 0
15/04/2010
4.57
 534,310 4.54 4.61 4.54 105,900 280,000 -2.2
14/04/2010
4.54
 254,950 4.57 4.57 4.50 500 50,000 -0.6
13/04/2010
4.57
 235,590 4.57 4.61 4.54 0 0 0
12/04/2010
4.57
 361,860 4.68 4.72 4.57 0 0 0
09/04/2010
4.68
 366,420 4.72 4.75 4.65 10,580 0 0.1
08/04/2010
4.72
 409,620 4.61 4.79 4.61 46,540 15,980 0.4
07/04/2010
4.61
 180,290 4.72 4.72 4.61 5,900 800 0.1
06/04/2010
4.72
 1,415,660 4.50 4.72 4.57 189,030 0 2.5
05/04/2010
4.50
 200,940 4.54 4.57 4.47 89,840 0 1.1
02/04/2010
4.54
 236,570 4.50 4.54 4.47 90,420 0 1.1
01/04/2010
4.50
 300,630 4.40 4.50 4.18 96,070 0 1.2
31/03/2010
4.40
 249,330 4.22 4.40 4.29 64,480 0 0.8
30/03/2010
4.22
 304,180 4.36 4.36 4.22 500 51,000 -0.6
29/03/2010
4.36
 140,330 4.36 4.43 4.36 0 27,000 -0.3
26/03/2010
4.36
 273,860 4.36 4.43 4.32 0 56,120 -0.7
25/03/2010
4.36
 245,120 4.47 4.47 4.36 0 0 0
24/03/2010
4.47
 180,740 4.43 4.50 4.43 13,790 0 0.2
23/03/2010
4.43
 12 4.47 4.50 4.43 0 0 0
22/03/2010
4.47
 195,400 4.50 4.57 4.47 100 16,960 -0.2
19/03/2010
4.50
 134,200 4.61 4.61 4.50 7,130 0 0.1
18/03/2010
4.61
 313,740 4.50 4.61 4.47 0 0 0
17/03/2010
4.50
 240,660 4.50 4.65 4.50 0 0 0
16/03/2010
4.50
 355,850 4.65 4.68 4.50 0 0 0
15/03/2010
4.65
 372,100 4.72 4.79 4.65 0 0 0
12/03/2010
4.72
 370,730 4.72 4.75 4.65 23,790 0 0.3
11/03/2010
4.72
 221,520 4.82 4.82 4.72 0 0 0
10/03/2010
4.82
 402,610 4.86 4.86 4.75 0 300 -0.0
09/03/2010
4.86
 514,310 4.75 4.86 4.65 0 0 0
08/03/2010
4.75
 571,440 4.61 4.79 4.57 0 0 0
05/03/2010
4.61
 250,690 4.65 4.65 4.57 0 3,860 -0.1
04/03/2010
4.65
 492,460 4.72 4.82 4.65 0 0 0
03/03/2010
4.72
 476,980 4.50 4.72 4.47 0 0 0
02/03/2010
4.50
 274,840 4.50 4.54 4.47 38,580 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |