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

22.10
0.35
(1.61%)
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
(2026-08-12) 		1.65 8.21% 91,256,700 6,104,055 0
19.95
22.10
22.10
2 tháng
(2026-07-13) 		2.80 14.78% 167,746,200 10,629,300 0
16.30
22.10
22.10
3 tháng
(2026-06-15) 		2.35 12.11% 224,034,300 7,459,725 0
16.30
22.10
22.10
6 tháng
(2026-03-16) 		-0.16 -0.73% 668,201,000 9,562,811 -16.8
16.30
23
22.10
12 tháng
(2025-09-16) 		5.25 31.82% 1,347,520,500 30,715,411 458.5
15.09
27.91
22.10
24 tháng
(2024-09-23) 		2.67 14.01% 1,969,529,800 9,919,956 83.8
12.81
27.91
22.10
36 tháng
(2023-09-27) 		5.06 30.30% 2,929,490,400 14,940,089 208.7
12.81
27.91
22.10
60 tháng
(2021-10-07) 		7.22 49.64% 4,496,425,200 10,304,877 -27.1
8.88
27.91
22.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2010
3.70
 1,085,590 3.83 3.83 3.67 55,550 338,020 -3.2
24/08/2010
3.83
 983,140 4.03 4.03 3.83 0 90,000 -1.1
23/08/2010
4.03
 645,240 4.16 4.16 4.03 0 55,590 -0.7
20/08/2010
4.16
 416,900 4.09 4.16 4.03 103,230 29,980 0.9
19/08/2010
4.09
 359,440 4.16 4.19 4.09 13,520 0 0.2
18/08/2010
4.16
 501,720 4.29 4.29 4.09 2,000 0 0.0
17/08/2010
4.29
 491,930 4.39 4.39 4.26 50,210 0 0.7
16/08/2010
4.39
 691,210 4.19 4.39 4.22 0 0 0
13/08/2010
4.19
 551,320 4.06 4.19 4.03 0 0 0
12/08/2010
4.06
 964,200 4.26 4.26 4.06 63,030 47,010 0.2
11/08/2010
4.26
 545,790 4.16 4.32 4.16 0 3,000 -0.0
10/08/2010
4.16
 820,340 4.26 4.26 4.06 0 2,000 -0.0
09/08/2010
4.26
 767,260 4.45 4.45 4.26 70 0 0.0
06/08/2010
4.45
 551,830 4.52 4.55 4.42 0 204,060 -2.8
05/08/2010
4.52
 508,730 4.55 4.61 4.52 36,790 10 0.5
04/08/2010
4.55
 420,320 4.68 4.68 4.55 0 0 0
03/08/2010
4.68
 539,540 4.68 4.81 4.68 30 0 0.0
02/08/2010
4.68
 353,950 4.68 4.74 4.61 200,000 0 2.9
30/07/2010
4.68
 638,410 4.52 4.71 4.55 0 0 0
29/07/2010
4.52
 442,990 4.55 4.58 4.48 0 0 0
28/07/2010
4.55
 593,940 4.61 4.68 4.52 0 0 0
27/07/2010
4.61
 442,680 4.65 4.74 4.61 0 17,030 -0.2
26/07/2010
4.65
 372,540 4.71 4.81 4.65 0 0 0
23/07/2010
4.71
 615,290 4.78 4.84 4.71 0 0 0
22/07/2010
4.78
 410,800 4.84 4.84 4.78 0 17,690 -0.3
21/07/2010
4.84
 525,790 4.84 4.94 4.84 0 0 0
20/07/2010
4.84
 689,450 4.87 4.91 4.84 0 0 0
19/07/2010
4.87
 629,160 4.87 4.94 4.84 48,350 0 0.7
16/07/2010
4.87
 670,730 4.87 4.94 4.81 48,540 0 0.7
15/07/2010
4.87
 509,200 4.94 4.97 4.87 4,700 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |