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

29.15
-0.50
(-1.69%)
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
(2024-04-19) 		5.45 22.52% 78,330,400 4,097,760 115.5
24.20
29.75
29.65
2 tháng
(2024-03-19) 		3.74 14.44% 163,045,800 782,660 20.2
24
29.75
29.65
3 tháng
(2024-02-19) 		4.56 18.17% 258,872,900 2,590,761 74.5
23.73
29.75
29.65
6 tháng
(2023-11-20) 		7.15 31.78% 481,581,500 8,788,961 237.8
22.50
29.75
29.65
12 tháng
(2023-05-24) 		11.05 59.39% 1,018,375,700 -5,277,039 -120.3
18.60
29.75
29.65
24 tháng
(2022-05-30) 		11.05 59.39% 1,601,023,600 8,341,549 136.7
13.03
29.75
29.65
36 tháng
(2021-06-03) 		13.42 82.71% 2,746,357,300 4,464,649 -44.9
13.03
29.75
29.65
60 tháng
(2019-06-14) 		18.36 162.64% 3,754,774,600 -52,961,891 -742.6
5.57
29.75
29.65
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#4001 09/05/2008
6.56
-0.12
 1,850 6.68 6.68 6.56 0 0 0
#4002 08/05/2008
6.68
-0.12
 43,910 6.79 6.79 6.68 0 0 0
#4003 07/05/2008
6.79
-0.12
 44,240 6.91 6.91 6.79 42,860 0 0
#4004 06/05/2008
6.91
-0.12
 6,000 7.03 7.03 6.91 0 0 0
#4005 05/05/2008
7.03
-0.12
 19,880 7.15 7.15 7.03 14,620 0 0
#4006 29/04/2008
7.15
-0.12
 8,000 7.27 7.27 7.15 100 0 0
#4007 28/04/2008
7.27
-0.12
 111,750 7.39 7.39 7.27 92,910 0 0
#4008 25/04/2008
7.39
-0.15
 6,200 7.54 7.54 7.39 0 0 0
#4009 24/04/2008
7.54
-0.15
 37,410 7.68 7.68 7.54 18,360 0 0
#4010 23/04/2008
7.68
-0.15
 10,730 7.83 7.83 7.68 8,000 0 0
#4011 22/04/2008
7.83
-0.15
 6,500 7.98 7.98 7.83 2,000 0 0
#4012 21/04/2008
7.98
-0.15
 54,760 8.13 8.13 7.98 30,310 0 0
#4013 18/04/2008
8.13
-0.15
 169,590 8.28 8.28 8.13 121,830 0 0
#4014 17/04/2008
8.28
-0.15
 275,800 8.43 8.57 8.28 0 0 0
#4015 16/04/2008
8.43
-0.15
 24,660 8.57 8.57 8.43 17,020 0 0
#4016 11/04/2008
8.57
-0.15
 25,950 8.72 8.72 8.57 16,940 0 0
#4017 10/04/2008
8.72
-0.18
 4,420 8.90 8.90 8.72 1,500 0 0
#4018 09/04/2008
8.90
-0.18
 92,720 9.08 9.08 8.90 22,370 2,000 0
#4019 08/04/2008
9.08
0.06
 549,840 9.02 9.20 8.84 115,120 0 0
#4020 07/04/2008
9.02
0.15
 187,960 8.87 9.02 9.02 90,750 0 0
#4021 04/04/2008
8.87
0.06
 10,100 8.81 8.87 8.87 6,800 0 0
#4022 03/04/2008
8.81
0.06
 3,010 8.75 8.81 8.81 0 0 0
#4023 02/04/2008
8.75
0.06
 5,660 8.69 8.75 8.75 0 0 0
#4024 01/04/2008
8.69
0.06
 23,460 8.63 8.69 8.69 0 0 0
#4025 31/03/2008
8.63
0.06
 23,410 8.57 8.63 8.63 0 0 0
#4026 28/03/2008
8.57
0.06
 38,180 8.51 8.57 8.57 0 0 0
#4027 27/03/2008
8.51
0.06
 356,760 8.46 8.51 8.46 0 311,540 0
#4028 26/03/2008
8.46
-0.42
 217,860 8.87 8.87 8.46 0 0 0
#4029 25/03/2008
8.87
-0.45
 13,190 9.32 9.32 8.87 0 0 0
#4030 24/03/2008
9.32
-0.47
 30,600 9.79 9.79 9.32 0 0 0
#4031 21/03/2008
9.79
-0.50
 94,040 10.29 10.29 9.79 0 0 0
#4032 20/03/2008
10.29
-0.47
 80,000 10.77 10.98 10.26 0 0 0
#4033 19/03/2008
10.77
-0.56
 148,740 11.33 11.90 10.77 0 0 0
#4034 18/03/2008
11.33
-0.59
 73,400 11.93 11.93 11.33 0 0 0
#4035 17/03/2008
11.93
-0.62
 111,060 12.55 12.55 11.93 6,220 0 0
#4036 14/03/2008
12.55
-0.50
 158,650 13.05 13.05 12.46 0 52,750 0
#4037 13/03/2008
13.05
0.36
 78,710 12.70 13.05 12.49 0 0 0
#4038 12/03/2008
12.70
-0.15
 79,690 12.85 13.35 12.64 0 0 0
#4039 11/03/2008
12.85
-0.65
 102,340 13.50 13.50 12.85 15,670 19,000 0
#4040 10/03/2008
13.50
0.59
 504,630 12.91 13.53 12.93 221,170 5,000 0
#4041 07/03/2008
12.91
0.59
 25,600 12.31 12.91 12.91 0 2,050 0
#4042 06/03/2008
12.31
0.56
 64,820 11.75 12.31 12.31 0 0 0
#4043 05/03/2008
11.75
-0.59
 36,340 12.34 12.34 11.75 0 0 0
#4044 04/03/2008
12.34
-0.62
 31,840 12.96 12.96 12.34 0 0 0
#4045 03/03/2008
12.96
-0.68
 118,710 13.65 13.65 12.96 0 0 0
#4046 29/02/2008
13.65
0.59
 416,460 13.05 13.65 13.05 328,180 0 0
#4047 28/02/2008
13.05
0.42
 124,830 12.64 13.05 12.49 2,050 0 0
#4048 27/02/2008
12.64
-0.27
 203,930 12.91 13.53 12.64 7,000 0 0
#4049 26/02/2008
12.91
-0.59
 324,080 13.50 14.00 12.91 0 0 0
#4050 25/02/2008
13.50
0.62
 38,970 12.88 13.50 13.50 0 0 0
#4051 22/02/2008
12.88
-0.65
 228,210 13.53 13.53 12.88 5,680 0 0
#4052 21/02/2008
13.53
-0.71
 124,490 14.24 14.24 13.53 0 0 0
#4053 20/02/2008
14.24
-0.59
 299,510 14.83 14.98 14.24 0 0 0
#4054 19/02/2008
14.83
-0.59
 148,930 15.43 15.43 14.69 100 0 0
#4055 18/02/2008
15.43
-0.74
 113,450 16.17 16.17 15.43 0 0 0
#4056 15/02/2008
16.17
-0.30
 90,600 16.47 16.47 16.02 0 0 0
#4057 14/02/2008
16.47
0.30
 253,370 16.17 16.76 16.17 0 0 0
#4058 13/02/2008
16.17
-0.45
 340,960 16.61 17.36 16.17 0 0 0
#4059 12/02/2008
16.61
0.74
 13,850 15.87 16.61 16.61 0 0 0
#4060 01/02/2008
15.87
0.74
 23,400 15.13 15.87 15.87 0 0 0
#4061 31/01/2008
15.13
0.59
 382,060 14.54 15.13 14.54 0 0 0
#4062 30/01/2008
14.54
0.68
 24,150 13.85 14.54 14.54 0 0 0
#4063 29/01/2008
13.85
0.65
 95,470 13.20 13.85 13.05 0 0 0
#4064 28/01/2008
13.20
-0.30
 85,100 13.50 13.50 12.88 1,400 0 0
#4065 25/01/2008
13.50
-0.36
 126,250 13.85 13.85 13.20 0 0 0
#4066 24/01/2008
13.85
-0.68
 113,600 14.54 14.69 13.85 0 0 0
#4067 23/01/2008
14.54
-0.74
 63,320 15.28 15.28 14.54 0 0 0
#4068 22/01/2008
15.28
-0.74
 118,220 16.02 16.02 15.28 0 180 0
#4069 21/01/2008
16.02
-0.30
 27,420 16.32 16.32 15.87 0 0 0
#4070 18/01/2008
16.32
0
 94,710 16.32 16.47 15.87 0 0 0
#4071 17/01/2008
16.32
-0.59
 112,400 16.91 17.06 16.17 0 0 0
#4072 16/01/2008
16.91
0.74
 128,640 16.17 16.91 16.32 0 0 0
#4073 15/01/2008
16.17
-0.74
 68,640 16.91 16.91 16.17 0 0 0
#4074 14/01/2008
16.91
-0.89
 67,310 17.80 17.80 16.91 600 0 0
#4075 11/01/2008
17.80
0.15
 153,160 17.65 18.39 17.80 0 0 0
#4076 10/01/2008
17.65
-0.89
 76,430 18.54 18.54 17.65 0 0 0
#4077 09/01/2008
18.54
-0.89
 82,810 19.43 19.43 18.54 100 0 0
#4078 08/01/2008
19.43
-0.45
 155,200 19.88 20.47 19.43 0 0 0
#4079 07/01/2008
19.88
-1.04
 94,440 20.92 20.92 19.88 0 0 0
#4080 04/01/2008
20.92
-0.59
 80,130 21.51 21.51 20.92 150 0 0
#4081 03/01/2008
21.51
-0.45
 80,530 21.95 21.95 21.51 0 0 0
#4082 02/01/2008
21.95
-0.45
 81,760 22.40 22.40 21.95 0 0 0
#4083 28/12/2007
22.40
0.30
 118,800 22.10 22.40 21.66 0 0 0
#4084 27/12/2007
22.10
-0.59
 109,270 22.70 22.70 22.10 0 800 0
#4085 26/12/2007
22.70
-0.30
 117,360 22.99 22.99 22.40 180 0 0
#4086 25/12/2007
22.99
-0.59
 74,590 23.59 23.59 22.99 100 0 0
#4087 24/12/2007
23.59
-0.59
 79,700 24.18 24.18 23.59 0 0 0
#4088 21/12/2007
24.18
0.30
 157,240 23.88 24.18 23.88 32,670 0 0
#4089 20/12/2007
23.88
-1.19
 164,070 25.07 25.07 23.88 2,000 0 0
#4090 19/12/2007
25.07
0.74
 345,280 24.33 25.22 24.92 138,920 0 0
#4091 18/12/2007
24.33
0.59
 391,500 23.73 24.33 23.73 246,730 0 0
#4092 17/12/2007
23.73
-0.15
 245,360 23.88 24.03 23.44 190,480 0 0
#4093 14/12/2007
23.88
-0.74
 543,530 24.62 24.92 23.73 100 0 0
#4094 13/12/2007
24.62
-1.19
 371,320 25.81 25.81 24.62 300,100 0 0
#4095 12/12/2007
25.81
-1.34
 123,290 27.15 27.15 25.81 100,000 0 0
#4096 11/12/2007
27.15
-1.34
 2,260 28.48 28.48 27.15 200 0 0
#4097 10/12/2007
28.48
0
 17,830 28.48 28.48 28.48 300 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc