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)
14/07/2010
4.94
 555,550 5.07 5.13 4.94 0 0 0
13/07/2010
5.07
 926,710 4.84 5.07 4.91 45,690 0 0.7
12/07/2010
4.84
 301,070 4.81 4.84 4.74 0 0 0
09/07/2010
4.81
 539,540 4.74 4.84 4.74 0 0 0
08/07/2010
4.74
 1,281,090 4.81 4.94 4.74 0 4,860 -0.1
07/07/2010
4.81
 823,910 4.91 5.00 4.81 0 10,980 -0.2
06/07/2010
4.91
 905,220 5.10 5.10 4.91 3,000 0 0.0
05/07/2010
5.10
 691,410 5.07 5.13 5.00 127,980 0 2.0
02/07/2010
5.07
 925,800 4.91 5.07 4.91 10,000 17,580 -0.1
01/07/2010
4.91
 999,790 5.00 5.10 4.87 0 7,240 -0.1
30/06/2010
5.00
 2,376,050 5.26 5.26 5.00 2,300 5,000 -0.0
29/06/2010
5.26
 1,350,240 5.20 5.30 5.13 0 0 0
28/06/2010
5.20
 1,152,060 5.26 5.33 5.10 0 2,300 -0.0
25/06/2010
5.26
 1,390,100 5.52 5.52 5.26 590 53,950 -0.9
24/06/2010
5.52
 2,969,480 5.39 5.65 5.52 5,000 76,430 -1.2
23/06/2010
5.39
 3,134,760 5.17 5.39 5.10 0 10,000 -0.2
22/06/2010
5.17
 5,686,730 5.26 5.52 5.13 69,010 0 1.1
21/06/2010
5.26
 894,010 5.04 5.26 5.26 0 10,620 -0.2
18/06/2010
5.04
 2,336,030 4.81 5.04 4.87 1,000 5,000 0
17/06/2010
4.81
 1,027,950 4.81 4.87 4.71 59,240 0 0.9
16/06/2010
4.81
 1,279,540 4.65 4.84 4.68 0 5,000 -0.1
15/06/2010
4.65
 1,387,480 4.48 4.68 4.48 14,500 2,680 0.2
14/06/2010
4.48
 465,930 4.42 4.52 4.42 0 5,000 -0.1
11/06/2010
4.42
 362,940 4.42 4.52 4.42 0 0 0
10/06/2010
4.42
 363,480 4.42 4.48 4.39 0 5,000 -0.1
09/06/2010
4.42
 465,410 4.45 4.52 4.42 300 46,750 -0.6
08/06/2010
4.45
 652,620 4.45 4.52 4.32 0 54,440 -0.7
07/06/2010
4.45
 650,100 4.65 4.65 4.42 0 70,460 -1.0
04/06/2010
4.65
 465,800 4.68 4.71 4.58 7,100 57,570 -0.7
03/06/2010
4.68
 880,810 4.68 4.81 4.68 0 0 0
02/06/2010
4.68
 1,318,770 4.48 4.68 4.48 0 95,520 -1.4
01/06/2010
4.48
 604,370 4.58 4.61 4.45 0 0 0
31/05/2010
4.58
 766,210 4.81 4.81 4.58 0 28,300 -0.4
28/05/2010
4.81
 1,086,980 4.61 4.84 4.71 7,230 0 0.1
27/05/2010
4.61
 566,280 4.65 4.65 4.52 5,000 2,560 0.0
26/05/2010
4.65
 681,090 4.55 4.68 4.55 69,180 0 1.0
25/05/2010
4.55
 636,400 4.58 4.68 4.52 130,620 7,750 1.7
24/05/2010
4.58
 1,131,910 4.39 4.58 4.39 0 0 0
21/05/2010
4.39
 1,050,160 4.61 4.61 4.39 2,100 1,970 0.0
20/05/2010
4.61
 1,057,570 4.55 4.61 4.32 0 0 0
19/05/2010
4.55
 1,130,830 4.78 4.78 4.55 0 103,770 -1.5
18/05/2010
4.78
 539,950 4.74 4.84 4.71 0 0 0
17/05/2010
4.74
 1,278,860 4.71 4.94 4.58 100 1,150 -0.0
14/05/2010
4.71
 891,000 4.91 4.91 4.68 0 0 0
13/05/2010
4.91
 1,410,540 5.13 5.17 4.91 102,110 0 1.6
12/05/2010
5.13
 999,570 5.36 5.36 5.10 65,760 1,410 1.0
11/05/2010
5.36
 2,426,150 5.13 5.36 5.10 0 0 0
10/05/2010
5.13
 2,404,010 5.33 5.39 5.10 0 10,590 -0.2
07/05/2010
5.33
 7,158,030 5.10 5.33 5.04 0 193,540 -3.1
06/05/2010
5.10
 411,680 4.87 5.10 5.10 0 10,060 -0.2
05/05/2010
4.87
 545,760 4.65 4.87 4.87 0 1,890 -0.0
04/05/2010
4.65
 174,350 4.45 4.65 4.65 0 88,910 -1.3
29/04/2010
4.45
 793,330 4.26 4.45 4.45 0 11,440 -0.2
28/04/2010
4.26
 656,530 4.22 4.32 4.22 20,360 89,700 -0.9
27/04/2010
4.22
 653,000 4.19 4.35 4.16 126,430 0 1.6
26/04/2010
4.19
 513,260 4.35 4.35 4.19 44,830 81,750 -0.5
22/04/2010
4.35
 1,160,660 4.29 4.48 4.22 80,630 0 1.1
21/04/2010
4.29
 309,130 4.29 4.32 4.26 300 2,440 -0.0
20/04/2010
4.29
 338,350 4.35 4.39 4.29 0 4,200 -0.1
19/04/2010
4.35
 679,360 4.35 4.42 4.22 0 0 0
16/04/2010
4.35
 1,361,890 4.16 4.35 4.16 0 0 0
15/04/2010
4.16
 534,310 4.13 4.19 4.13 105,900 280,000 -2.2
14/04/2010
4.13
 254,950 4.16 4.16 4.09 500 50,000 -0.6
13/04/2010
4.16
 235,590 4.16 4.19 4.13 0 0 0
12/04/2010
4.16
 361,860 4.26 4.29 4.16 0 0 0
09/04/2010
4.26
 366,420 4.29 4.32 4.22 10,580 0 0.1
08/04/2010
4.29
 409,620 4.19 4.35 4.19 46,540 15,980 0.4
07/04/2010
4.19
 180,290 4.29 4.29 4.19 5,900 800 0.1
06/04/2010
4.29
 1,415,660 4.09 4.29 4.16 189,030 0 2.5
05/04/2010
4.09
 200,940 4.13 4.16 4.06 89,840 0 1.1
02/04/2010
4.13
 236,570 4.09 4.13 4.06 90,420 0 1.1
01/04/2010
4.09
 300,630 4.00 4.09 3.80 96,070 0 1.2
31/03/2010
4.00
 249,330 3.83 4.00 3.90 64,480 0 0.8
30/03/2010
3.83
 304,180 3.96 3.96 3.83 500 51,000 -0.6
29/03/2010
3.96
 140,330 3.96 4.03 3.96 0 27,000 -0.3
26/03/2010
3.96
 273,860 3.96 4.03 3.93 0 56,120 -0.7
25/03/2010
3.96
 245,120 4.06 4.06 3.96 0 0 0
24/03/2010
4.06
 180,740 4.03 4.09 4.03 13,790 0 0.2
23/03/2010
4.03
 12 4.06 4.09 4.03 0 0 0
22/03/2010
4.06
 195,400 4.09 4.16 4.06 100 16,960 -0.2
19/03/2010
4.09
 134,200 4.19 4.19 4.09 7,130 0 0.1
18/03/2010
4.19
 313,740 4.09 4.19 4.06 0 0 0
17/03/2010
4.09
 240,660 4.09 4.22 4.09 0 0 0
16/03/2010
4.09
 355,850 4.22 4.26 4.09 0 0 0
15/03/2010
4.22
 372,100 4.29 4.35 4.22 0 0 0
12/03/2010
4.29
 370,730 4.29 4.32 4.22 23,790 0 0.3
11/03/2010
4.29
 221,520 4.39 4.39 4.29 0 0 0
10/03/2010
4.39
 402,610 4.42 4.42 4.32 0 300 -0.0
09/03/2010
4.42
 514,310 4.32 4.42 4.22 0 0 0
08/03/2010
4.32
 571,440 4.19 4.35 4.16 0 0 0
05/03/2010
4.19
 250,690 4.22 4.22 4.16 0 3,860 -0.1
04/03/2010
4.22
 492,460 4.29 4.39 4.22 0 0 0
03/03/2010
4.29
 476,980 4.09 4.29 4.06 0 0 0
02/03/2010
4.09
 274,840 4.09 4.13 4.06 38,580 0 0.5
01/03/2010
4.09
 190,490 4.03 4.09 4.00 0 0 0
26/02/2010
4.03
 380,640 4.00 4.09 3.96 0 248,130 -3.1
25/02/2010
4.00
 310,130 4.03 4.13 4.00 0 202,700 -2.5
24/02/2010
4.03
 299,510 3.96 4.03 3.96 2,920 149,190 -1.8
23/02/2010
3.96
 150,170 4.03 4.03 3.96 300 0 0.0
22/02/2010
4.03
 274,080 4.13 4.16 4.03 30 201,790 -2.5

Chính sách bảo mật | Điều khoản sử dụng |