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)
25/08/2009
6.26
 428,310 6.39 6.39 6.23 2,000 42,780 0
24/08/2009
6.39
 629,450 6.32 6.42 6.32 20,000 870 0
21/08/2009
6.32
 1,351,750 6.20 6.48 6.29 20,800 0 0
20/08/2009
6.20
 457,800 6.23 6.23 6.13 0 0 0
19/08/2009
6.23
 402,930 6.13 6.26 6.10 0 0 0
18/08/2009
6.13
 431,020 6.04 6.13 5.88 0 9,170 0
17/08/2009
6.04
 433,550 6.13 6.17 6.01 0 1,000 0
14/08/2009
6.13
 381,140 6.20 6.23 6.10 0 0 0
13/08/2009
6.20
 750,820 6.29 6.45 6.20 0 0 0
12/08/2009
6.29
 555,890 6.54 6.57 6.29 490 0 0
11/08/2009
6.54
 995,810 6.42 6.57 6.32 4,000 0 0
10/08/2009
6.42
 863,590 6.13 6.42 6.17 2,800 0 0
07/08/2009
6.13
 436,590 6.32 6.32 6.13 5,490 0 0
06/08/2009
6.32
 1,324,110 6.13 6.42 6.23 32,490 1,000 0
05/08/2009
6.13
 691,510 5.85 6.13 5.79 0 0 0
04/08/2009
5.85
 652,150 5.82 5.91 5.76 2,000 329,050 0
03/08/2009
5.82
 1,039,220 6.07 6.07 5.79 5,000 0 0
31/07/2009
6.07
 1,394,000 6.07 6.13 5.94 29,910 0 0
30/07/2009
6.07
 383,690 6.32 6.32 6.04 1,500 0 0
29/07/2009
6.32
 382,640 6.42 6.61 6.29 99,230 0 0
28/07/2009
6.42
 721,850 6.64 6.70 6.42 271,600 1,890 0
27/07/2009
6.64
 1,058,830 6.32 6.64 6.35 73,250 15,000 0
24/07/2009
6.32
 255,220 6.04 6.32 6.32 43,910 36,000 0
23/07/2009
6.04
 362,860 5.91 6.04 5.79 103,790 0 0
22/07/2009
5.91
 267,290 5.91 5.98 5.88 167,740 0 0
21/07/2009
5.91
 446,790 5.76 5.91 5.66 150,000 0 0
20/07/2009
5.76
 655,200 5.88 5.88 5.60 202,410 1,360 0
17/07/2009
5.88
 197,830 6.04 6.04 5.85 0 0 0
16/07/2009
6.04
 377,520 5.88 6.17 5.98 1,360 63,310 0
15/07/2009
5.88
 202,390 5.66 5.91 5.79 30,000 0 0
14/07/2009
5.66
 516,250 5.91 5.98 5.66 30,000 229,820 0
13/07/2009
5.91
 400,600 6.13 6.13 5.91 154,740 0 0
10/07/2009
6.13
 630,370 6.23 6.29 5.94 284,590 327,710 0
09/07/2009
6.23
 305,530 6.17 6.29 6.13 88,000 0 0
08/07/2009
6.17
 244,490 6.23 6.26 6.07 4,000 23,920 0
07/07/2009
6.23
 401,560 6.39 6.54 6.17 5,000 150,000 0
06/07/2009
6.39
 439,440 6.10 6.39 6.17 0 0 0
03/07/2009
6.10
 325,740 6.13 6.17 5.91 3,000 4,000 0
02/07/2009
6.13
 748,370 5.85 6.13 5.85 242,430 0 0
01/07/2009
5.85
 508,920 6.13 6.13 5.85 86,000 0 0
30/06/2009
6.13
 888,950 6.45 6.48 6.13 184,400 218,680 0
29/06/2009
6.45
 372,670 6.51 6.57 6.35 125,450 0 0
26/06/2009
6.51
 531,800 6.57 6.61 6.35 1,000 0 0
25/06/2009
6.57
 1,012,770 6.92 6.92 6.57 80,160 0 0
24/06/2009
6.92
 560,390 6.61 6.92 6.92 0 1,690 0
23/06/2009
6.61
 1,329,270 6.95 6.95 6.61 391,190 0 0
22/06/2009
6.95
 1,948,920 6.64 6.95 6.45 150,040 303,000 0
19/06/2009
6.64
 1,219,990 6.32 6.64 6.54 1,000 5,410 0
18/06/2009
6.32
 1,526,120 6.48 6.61 6.20 5,000 267,680 0
17/06/2009
6.48
 199,880 6.79 6.79 6.48 0 0 0
16/06/2009
6.79
 117,230 7.14 7.14 6.79 0 0 0
15/06/2009
7.14
 325,640 7.49 7.49 7.14 27,540 0 0
12/06/2009
7.49
 1,744,880 7.86 8.02 7.49 1,520 12,000 0
11/06/2009
7.86
 1,844,430 7.80 8.15 7.77 68,600 16,500 0
10/06/2009
7.80
 629,910 8.21 8.21 7.80 50 11,900 0
09/06/2009
8.21
 2,084,680 7.96 8.24 7.86 300 0 0
08/06/2009
7.96
 944,750 7.58 7.96 7.93 112,200 5,500 0
05/06/2009
7.58
 1,594,930 7.23 7.58 7.39 208,470 1,500 0
04/06/2009
7.23
 1,493,800 7.14 7.49 7.20 21,300 16,000 0
03/06/2009
7.14
 1,152,280 7.36 7.36 7.08 27,310 0 0
02/06/2009
7.36
 1,294,830 7.20 7.55 7.23 7,500 2,670 0
01/06/2009
7.20
 656,310 6.89 7.20 7.11 100 100 0
29/05/2009
6.89
 1,868,320 7.23 7.23 6.89 8,000 74,870 0
28/05/2009
7.23
 1,393,200 7.61 7.61 7.23 12,370 49,580 0
27/05/2009
7.61
 2,724,640 7.27 7.61 7.49 100 4,000 0
26/05/2009
7.27
 1,736,160 6.92 7.27 7.08 10,000 8,550 0
25/05/2009
6.92
 165,910 6.61 6.92 6.92 2,000 0 0
22/05/2009
6.61
 3,322,280 6.29 6.61 6.04 3,850 400 0
21/05/2009
6.29
 262,040 6.01 6.29 6.29 0 0 0
20/05/2009
6.01
 1,284,180 5.72 6.01 5.88 67,150 2,000 0
19/05/2009
5.72
 1,766,150 5.54 5.72 5.57 112,580 9,800 0
18/05/2009
5.54
 668,260 5.66 5.66 5.44 5,400 50 0
15/05/2009
5.66
 571,180 5.44 5.66 5.50 0 53,900 0
14/05/2009
5.44
 548,540 5.50 5.50 5.32 0 145,500 0
13/05/2009
5.50
 717,270 5.60 5.66 5.47 17,770 0 0
12/05/2009
5.60
 682,550 5.50 5.63 5.41 0 0 0
11/05/2009
5.50
 511,910 5.50 5.63 5.47 81,450 3,000 0
08/05/2009
5.50
 599,040 5.69 5.69 5.47 0 0 0
07/05/2009
5.69
 1,126,760 5.44 5.69 5.54 88,000 1,300 0
06/05/2009
5.44
 1,938,380 5.60 5.82 5.44 901,300 1,000 0
05/05/2009
5.60
 349,140 5.35 5.60 5.60 75,850 0 0
04/05/2009
5.35
 128,000 5.10 5.35 5.35 0 50 0
29/04/2009
5.10
 351,060 4.97 5.10 4.91 0 0 0
28/04/2009
4.97
 224,220 4.94 5.03 4.84 0 45,280 0
27/04/2009
4.94
 228,160 4.88 5.06 4.88 58,210 0 0
24/04/2009
4.88
 606,270 5.13 5.13 4.88 3,000 14,300 0
23/04/2009
5.13
 469,510 5.35 5.41 5.13 0 0 0
22/04/2009
5.35
 811,420 5.25 5.50 5.19 233,530 32,380 0
21/04/2009
5.25
 198,740 5.50 5.50 5.25 0 19,900 0
20/04/2009
5.50
 192,850 5.79 5.79 5.50 115,300 2,790 0
17/04/2009
5.79
 1,251,110 5.57 5.82 5.32 11,200 21,000 0
16/04/2009
5.57
 2,059,330 5.32 5.57 5.06 871,350 177,200 0
15/04/2009
5.32
 1,374,100 5.57 5.57 5.32 38,830 27,790 0
14/04/2009
5.57
 1,568,590 5.69 5.88 5.47 9,000 7,000 0
13/04/2009
5.69
 657,260 5.44 5.69 5.66 0 2,000 0
10/04/2009
5.44
 1,287,800 5.19 5.44 5.38 56,930 243,030 0
09/04/2009
5.19
 878,590 5.28 5.35 5.06 21,000 0 0
08/04/2009
5.28
 1,727,330 5.54 5.72 5.28 100 514,500 0
07/04/2009
5.54
 1,162,920 5.28 5.54 5.25 25,000 0 0
03/04/2009
5.28
 960,250 5.03 5.28 5.28 62,260 0 0

Chính sách bảo mật | Điều khoản sử dụng |