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

21
0.45
(2.19%)
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
(2025-12-29) 		1.45 7.65% 123,042,200 5,122,700 103.5
18.40
21.05
20.55
2 tháng
(2025-11-28) 		1.55 8.22% 193,985,000 6,214,800 125.4
17.40
21.05
20.55
3 tháng
(2025-10-29) 		2.75 15.58% 268,906,000 10,860,700 209.8
17.25
21.05
20.55
6 tháng
(2025-07-31) 		2.35 13.02% 517,239,200 9,086,524 183.5
16.60
21.05
20.55
12 tháng
(2025-02-03) 		1.12 5.81% 828,909,100 -5,083,311 -55.0
14.09
21.05
20.55
24 tháng
(2024-02-07) 		2.18 11.94% 1,542,648,400 -4,422,222 -36.8
14.09
24.21
20.55
36 tháng
(2023-02-13) 		7.94 63.73% 2,445,436,300 -23,402,882 -477.7
12.46
24.21
20.55
60 tháng
(2021-02-22) 		9.05 79.72% 4,280,247,900 -4,777,834 -220.6
9.77
24.21
20.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/03/2010
4.50
 190,490 4.43 4.50 4.40 0 0 0
26/02/2010
4.43
 380,640 4.40 4.50 4.36 0 248,130 -3.1
25/02/2010
4.40
 310,130 4.43 4.54 4.40 0 202,700 -2.5
24/02/2010
4.43
 299,510 4.36 4.43 4.36 2,920 149,190 -1.8
23/02/2010
4.36
 150,170 4.43 4.43 4.36 300 0 0.0
22/02/2010
4.43
 274,080 4.54 4.57 4.43 30 201,790 -2.5
12/02/2010
4.54
 137,940 4.54 4.61 4.54 0 0 0
11/02/2010
4.54
 153,320 4.47 4.54 4.47 800 0 0.0
10/02/2010
4.47
 118,210 4.40 4.50 4.40 15,330 0 0.2
09/02/2010
4.40
 199,500 4.47 4.47 4.36 0 0 0
08/02/2010
4.47
 356,470 4.61 4.61 4.43 10,510 59,050 -0.6
05/02/2010
4.61
 399,170 4.57 4.68 4.54 0 0 0
04/02/2010
4.57
 397,010 4.57 4.61 4.54 12,700 230,000 -2.8
03/02/2010
4.57
 416,400 4.57 4.61 4.50 24,510 246,350 -2.8
02/02/2010
4.57
 287,520 4.72 4.72 4.57 6,500 157,930 -1.9
01/02/2010
4.72
 196,470 4.65 4.72 4.61 2,700 0 0.0
29/01/2010
4.65
 216,100 4.65 4.68 4.57 0 100 -0.0
28/01/2010
4.65
 202,860 4.79 4.79 4.65 0 0 0
27/01/2010
4.79
 250,910 4.82 4.97 4.72 0 0 0
26/01/2010
4.82
 195,710 4.61 4.82 4.75 0 0 0
25/01/2010
4.61
 306,010 4.61 4.65 4.57 3,000 25,000 -0.3
22/01/2010
4.61
 475,960 4.68 4.72 4.61 15,030 260,000 -3.2
21/01/2010
4.68
 623,310 4.65 4.82 4.65 46,520 208,000 -2.1
20/01/2010
4.65
 837,350 4.86 5.00 4.65 770 264,600 -3.5
19/01/2010
4.86
 499,310 5.00 5.11 4.86 48,590 312,000 -3.6
18/01/2010
5.00
 285,960 5.18 5.18 5.00 46,740 11,800 0.5
15/01/2010
5.18
 224,260 5.32 5.36 5.18 50,040 17,810 0.5
14/01/2010
5.32
 274,140 5.43 5.50 5.32 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |