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

19.65
-0.20
(-1.01%)
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
(2026-05-13) 		-3.75 -15.89% 110,295,300 812,160 0
19.65
25.30
19.65
2 tháng
(2026-04-13) 		-2.60 -11.58% 242,563,400 -1,029,802 0
19.65
25.30
19.65
3 tháng
(2026-03-16) 		-4.25 -17.63% 442,105,900 1,700,714 -16.8
19.65
25.30
19.65
6 tháng
(2025-12-15) 		2 11.20% 907,002,900 16,768,014 347.6
17.85
30.70
19.65
12 tháng
(2025-06-17) 		1.59 8.72% 1,385,335,700 11,162,098 280.2
16.60
30.70
19.65
24 tháng
(2024-06-24) 		-1.43 -6.74% 1,889,103,900 -914,551 -3.4
14.09
30.70
19.65
36 tháng
(2023-06-28) 		4.43 28.71% 2,968,885,500 -4,368,508 -73.2
14.09
30.70
19.65
60 tháng
(2021-07-08) 		7.82 64.98% 4,625,133,800 2,542,680 -57.1
9.77
30.70
19.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/10/2010
3.72
 413,400 3.90 3.90 3.72 3,500 0 0.0
19/10/2010
3.90
 682,860 4.00 4.04 3.86 55,560 252,920 -2.2
18/10/2010
4.00
 308,150 4.07 4.11 4.00 1,240 162,310 -1.8
15/10/2010
4.07
 682,270 4.07 4.11 4.00 108,360 400,000 -3.3
14/10/2010
4.07
 343,800 4.11 4.15 4.07 24,930 300,100 -3.1
13/10/2010
4.11
 532,640 4.07 4.11 4.04 72,650 400,000 -3.7
12/10/2010
4.07
 367,830 4.15 4.18 4.07 0 200,000 -2.3
11/10/2010
4.15
 294,670 4.18 4.18 4.11 0 203,680 -2.4
08/10/2010
4.18
 321,170 4.22 4.25 4.15 74,020 143,840 -0.8
07/10/2010
4.22
 363,250 4.29 4.36 4.22 102,750 65,390 0.4
06/10/2010
4.29
 459,510 4.25 4.36 4.25 201,320 0 2.4
05/10/2010
4.25
 445,950 4.11 4.25 4.00 144,570 0 1.7
04/10/2010
4.11
 498,220 4.22 4.22 4.11 221,380 0 2.6
01/10/2010
4.22
 317,940 4.29 4.29 4.22 102,960 0 1.2
30/09/2010
4.29
 264,830 4.25 4.29 4.22 130,240 0 1.6
29/09/2010
4.25
 279,140 4.32 4.36 4.22 12,610 0 0.2
28/09/2010
4.32
 303,170 4.29 4.43 4.29 47,650 0 0.6
27/09/2010
4.29
 296,780 4.32 4.36 4.29 0 0 0
24/09/2010
4.32
 244,090 4.36 4.40 4.29 0 9,070 -0.1
23/09/2010
4.36
 338,220 4.36 4.36 4.25 58,260 0 0.7
22/09/2010
4.36
 202,200 4.36 4.40 4.36 22,950 2,000 0.3
21/09/2010
4.36
 430,660 4.43 4.47 4.36 0 45,550 -0.6
20/09/2010
4.43
 527,470 4.50 4.61 4.40 36,500 0 0.5
17/09/2010
4.50
 489,390 4.36 4.54 4.36 0 0 0
16/09/2010
4.36
 144,770 4.40 4.43 4.29 37,840 1,190 0.4
15/09/2010
4.40
 439,710 4.36 4.40 4.18 58,310 0 0.7
14/09/2010
4.36
 261,260 4.29 4.40 4.29 100 1,590 -0.0
13/09/2010
4.29
 539,650 4.36 4.43 4.22 74,310 0 0.9
10/09/2010
4.36
 726,280 4.57 4.61 4.36 12,190 5,900 0.1
09/09/2010
4.57
 381,020 4.50 4.65 4.54 62,320 0 0.8
08/09/2010
4.50
 605,310 4.61 4.61 4.40 151,320 5,320 1.8
07/09/2010
4.61
 603,640 4.75 4.79 4.57 41,000 0 0.5
06/09/2010
4.75
 1,172,150 4.57 4.79 4.57 42,430 10,920 0.4
01/09/2010
4.57
 556,310 4.61 4.65 4.50 51,560 0 0.7
31/08/2010
4.61
 688,250 4.50 4.68 4.50 83,640 0 1.1
30/08/2010
4.50
 515,280 4.29 4.50 4.47 0 1,680 -0.0
27/08/2010
4.29
 549,240 4.25 4.40 4.15 0 81,680 -1.0
26/08/2010
4.25
 975,440 4.07 4.25 4.11 327,370 0 3.9
25/08/2010
4.07
 1,085,590 4.22 4.22 4.04 55,550 338,020 -3.2
24/08/2010
4.22
 983,140 4.43 4.43 4.22 0 90,000 -1.1
23/08/2010
4.43
 645,240 4.57 4.57 4.43 0 55,590 -0.7
20/08/2010
4.57
 416,900 4.50 4.57 4.43 103,230 29,980 0.9
19/08/2010
4.50
 359,440 4.57 4.61 4.50 13,520 0 0.2
18/08/2010
4.57
 501,720 4.72 4.72 4.50 2,000 0 0.0
17/08/2010
4.72
 491,930 4.82 4.82 4.68 50,210 0 0.7
16/08/2010
4.82
 691,210 4.61 4.82 4.65 0 0 0
13/08/2010
4.61
 551,320 4.47 4.61 4.43 0 0 0
12/08/2010
4.47
 964,200 4.68 4.68 4.47 63,030 47,010 0.2
11/08/2010
4.68
 545,790 4.57 4.75 4.57 0 3,000 -0.0
10/08/2010
4.57
 820,340 4.68 4.68 4.47 0 2,000 -0.0
09/08/2010
4.68
 767,260 4.90 4.90 4.68 70 0 0.0
06/08/2010
4.90
 551,830 4.97 5.00 4.86 0 204,060 -2.8
05/08/2010
4.97
 508,730 5.00 5.07 4.97 36,790 10 0.5
04/08/2010
5.00
 420,320 5.15 5.15 5.00 0 0 0
03/08/2010
5.15
 539,540 5.15 5.29 5.15 30 0 0.0
02/08/2010
5.15
 353,950 5.15 5.22 5.07 200,000 0 2.9
30/07/2010
5.15
 638,410 4.97 5.18 5.00 0 0 0
29/07/2010
4.97
 442,990 5.00 5.04 4.93 0 0 0
28/07/2010
5.00
 593,940 5.07 5.15 4.97 0 0 0
27/07/2010
5.07
 442,680 5.11 5.22 5.07 0 17,030 -0.2
26/07/2010
5.11
 372,540 5.18 5.29 5.11 0 0 0
23/07/2010
5.18
 615,290 5.25 5.32 5.18 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |