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)
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
13/01/2010
5.43
 347,540 5.43 5.47 5.18 32,890 600 0.5
12/01/2010
5.43
 403,270 5.65 5.72 5.43 79,940 6,890 1.1
11/01/2010
5.65
 314,260 5.65 5.72 5.54 6,390 10,400 -0.1
08/01/2010
5.65
 817,170 5.65 5.90 5.65 3,120 47,470 -0.7
07/01/2010
5.65
 447,970 5.65 5.72 5.54 26,930 15,010 0.2
06/01/2010
5.65
 388,960 5.65 5.72 5.50 0 2,350 -0.0
05/01/2010
5.65
 613,380 5.72 6.00 5.65 62,800 20 1.0
04/01/2010
5.72
 536,210 5.47 5.72 5.54 10,000 1,000 0.1
31/12/2009
5.47
 451,850 5.68 5.75 5.47 0 0 0
30/12/2009
5.68
 950,740 5.43 5.68 5.22 0 0 0
29/12/2009
5.43
 521,490 5.72 5.72 5.43 330 5,030 0
28/12/2009
5.72
 577,550 5.61 5.75 5.43 300,000 0 0
25/12/2009
5.61
 781,180 5.36 5.61 5.43 5,000 0 0
24/12/2009
5.36
 1,301,770 5.11 5.36 5.18 25,000 20,390 0
23/12/2009
5.11
 178,140 4.90 5.11 5.11 0 27,040 0
22/12/2009
4.90
 109,910 4.68 4.90 4.90 0 0 0
21/12/2009
4.68
 207,500 4.47 4.68 4.65 2,000 36,480 0
18/12/2009
4.47
 887,800 4.65 4.86 4.47 2,250 810,000 0
17/12/2009
4.65
 440,430 4.86 4.86 4.65 200,050 285,990 0
16/12/2009
4.86
 430,160 5.11 5.11 4.86 285,340 118,000 0
15/12/2009
5.11
 562,660 4.97 5.18 4.82 380,190 19,990 0
14/12/2009: Quyền mua cổ phiếu: 100/55 Giá: 10 (Volume + 55%, Ratio=0.55)
14/12/2009
4.97
 220,700 4.75 4.97 4.86 0 0 0
11/12/2009
4.75
 686,670 4.81 4.81 4.59 303,530 100,260 0
10/12/2009
4.81
 341,130 5.06 5.13 4.81 0 22,000 0
09/12/2009
5.06
 538,320 5.22 5.22 4.97 225,260 50,000 0
08/12/2009
5.22
 366,660 5.25 5.25 5.03 140,240 51,100 0
07/12/2009
5.25
 195,350 5.22 5.25 5.19 240 0 0
04/12/2009
5.22
 194,440 5.22 5.28 5.19 84,000 31,050 0
03/12/2009
5.22
 186,850 5.13 5.28 4.97 0 3,320 0
02/12/2009
5.13
 289,740 5.38 5.38 5.13 0 6,780 0
01/12/2009
5.38
 356,860 5.28 5.47 5.28 97,880 0 0
30/11/2009
5.28
 282,430 5.19 5.35 5.16 95,180 0 0
27/11/2009
5.19
 629,260 5.10 5.35 4.84 15,470 0 0
26/11/2009
5.10
 470,250 5.35 5.35 5.10 80,300 3,780 0
25/11/2009
5.35
 770,590 5.60 5.60 5.35 34,890 40 0
24/11/2009
5.60
 369,550 5.79 5.82 5.60 9,280 0 0
23/11/2009
5.79
 638,210 6.07 6.07 5.79 10,100 0 0
20/11/2009
6.07
 2,242,680 5.79 6.07 5.82 140 85,030 0
19/11/2009
5.79
 581,940 5.54 5.79 5.57 0 62,610 0
18/11/2009
5.54
 431,390 5.57 5.60 5.47 12,640 37,690 0
17/11/2009
5.57
 184,420 5.60 5.63 5.57 5,080 0 0
16/11/2009
5.60
 332,340 5.66 5.76 5.60 0 10,530 0
13/11/2009
5.66
 459,580 5.60 5.79 5.44 0 155,270 0
12/11/2009
5.60
 294,520 5.41 5.66 5.44 60,530 0 0
11/11/2009
5.41
 284,940 5.28 5.47 5.28 6,980 0 0
10/11/2009
5.28
 308,830 5.38 5.47 5.22 1,850 2,600 0
09/11/2009
5.38
 531,700 5.66 5.66 5.38 36,870 1,840 0
06/11/2009
5.66
 451,420 5.88 6.07 5.60 100 1,000 0
05/11/2009
5.88
 433,900 5.63 5.88 5.63 11,610 1,600 0
04/11/2009
5.63
 371,790 5.47 5.72 5.47 0 2,000 0
03/11/2009
5.47
 445,890 5.72 5.85 5.44 13,970 0 0
02/11/2009
5.72
 797,040 6.01 6.01 5.72 20,200 174,920 0
30/10/2009
6.01
 560,330 5.98 6.17 5.94 5,050 100,000 0
29/10/2009
5.98
 935,860 6.26 6.26 5.98 30,200 151,600 0
28/10/2009
6.26
 429,570 6.17 6.35 6.13 24,370 0 0
27/10/2009
6.17
 724,340 6.42 6.42 6.10 2,250 120,000 0
26/10/2009
6.42
 993,540 6.70 6.70 6.42 23,190 5,020 0
23/10/2009
6.70
 841,510 6.89 6.98 6.70 39,270 55,740 0
22/10/2009
6.89
 1,253,730 6.86 6.98 6.83 0 67,160 0
21/10/2009
6.86
 1,034,530 6.83 6.92 6.70 106,550 35,000 0
20/10/2009
6.83
 978,540 6.86 6.95 6.79 6,070 233,300 0
19/10/2009
6.86
 679,350 7.08 7.11 6.86 6,650 60 0
16/10/2009
7.08
 1,385,400 6.95 7.23 6.67 500,050 0 0
15/10/2009
6.95
 2,001,070 6.73 7.05 6.73 70,100 48,600 0
14/10/2009
6.73
 1,459,420 6.42 6.73 6.42 252,340 2,030 0
13/10/2009
6.42
 882,760 6.67 6.67 6.42 150 0 0
12/10/2009
6.67
 999,730 6.35 6.67 6.57 100 6,660 0
09/10/2009
6.35
 1,051,150 6.07 6.35 6.13 32,060 0 0
08/10/2009
6.07
 652,640 6.07 6.13 6.04 10,030 0 0
07/10/2009
6.07
 434,970 6.07 6.20 6.07 2,000 420 0
06/10/2009
6.07
 359,920 6.13 6.20 6.04 28,040 100,000 0
05/10/2009
6.13
 564,110 6.07 6.20 5.98 110,000 2,370 0

Chính sách bảo mật | Điều khoản sử dụng |