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

18.90
-0.10
(-0.53%)
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
(2025-11-04) 		1.45 8.38% 87,123,200 4,772,400 87.8
17.25
19.20
19
2 tháng
(2025-10-06) 		0.55 3.02% 133,695,300 6,338,700 114.2
16.60
19.20
19
3 tháng
(2025-09-05) 		0.40 2.18% 209,762,000 8,150,500 148.9
16.60
19.20
19
6 tháng
(2025-06-09) 		1.70 10% 472,994,400 -3,037,416 -15.9
16.60
19.20
19
12 tháng
(2024-12-09) 		-1.86 -9.01% 714,010,700 -10,989,057 -179.2
14.09
21.59
19
24 tháng
(2023-12-15) 		1.51 8.78% 1,493,010,800 -8,172,322 -103.0
14.09
24.21
19
36 tháng
(2022-12-20) 		4.47 31.33% 2,349,624,600 -31,224,588 -630.7
12.46
24.21
19
60 tháng
(2020-12-30) 		9.80 109.48% 4,317,875,810 -15,111,184 -417.5
8.95
24.21
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/04/2009
5.03
 1,238,670 4.81 5.03 4.78 481,040 0 0
01/04/2009
4.81
 625,400 4.59 4.81 4.66 5,000 67,870 0
31/03/2009
4.59
 711,530 4.72 4.75 4.56 173,330 131,120 0
30/03/2009
4.72
 546,420 4.94 4.94 4.72 1,600 0 0
27/03/2009
4.94
 1,558,250 4.84 5.06 4.88 16,430 0 0
26/03/2009
4.84
 1,165,730 4.62 4.84 4.72 285,600 0 0
25/03/2009
4.62
 1,107,870 4.40 4.62 4.40 293,700 0 0
24/03/2009
4.40
 259,740 4.21 4.40 4.40 93,910 0 0
23/03/2009
4.21
 344,990 4.40 4.40 4.21 96,660 4,710 0
20/03/2009
4.40
 406,760 4.44 4.50 4.34 79,100 0 0
19/03/2009
4.44
 767,020 4.66 4.66 4.44 0 0 0
18/03/2009
4.66
 853,090 4.53 4.66 4.56 68,820 0 0
17/03/2009
4.53
 643,460 4.40 4.62 4.47 18,050 0 0
16/03/2009
4.40
 337,490 4.34 4.40 4.34 19,000 0 0
13/03/2009
4.34
 691,570 4.34 4.40 4.28 101,820 3,500 0
12/03/2009
4.34
 858,830 4.56 4.56 4.34 32,800 134,320 0
11/03/2009
4.56
 494,000 4.37 4.56 4.50 19,990 500 0
10/03/2009
4.37
 636,440 4.18 4.37 4.28 4,710 8,000 0
09/03/2009
4.18
 958,120 3.99 4.18 3.99 153,500 140,000 0
06/03/2009
3.99
 497,010 4.06 4.06 3.87 50,050 0 0
05/03/2009
4.06
 94,240 3.99 4.09 4.03 0 0 0
04/03/2009
3.99
 81,090 3.99 4.06 3.93 0 0 0
03/03/2009
3.99
 64,340 4.09 4.09 3.99 0 0 0
02/03/2009
4.09
 80,300 4.09 4.15 3.99 0 0 0
27/02/2009
4.09
 71,440 4.03 4.15 3.99 0 0 0
26/02/2009
4.03
 133,960 4.15 4.15 3.96 0 0 0
25/02/2009
4.15
 97,290 3.96 4.15 4.12 5,000 0 0
24/02/2009
3.96
 123,950 4.15 4.15 3.96 5,000 0 0
23/02/2009
4.15
 239,140 4.34 4.34 4.15 0 0 0
20/02/2009
4.34
 64,400 4.34 4.37 4.28 0 0 0
19/02/2009
4.34
 127,080 4.44 4.56 4.31 0 0 0
18/02/2009
4.44
 181,010 4.56 4.56 4.34 0 0 0
17/02/2009
4.56
 147,160 4.75 4.75 4.53 0 0 0
16/02/2009
4.75
 56,190 4.78 4.88 4.72 0 0 0
13/02/2009
4.78
 44,070 4.78 4.84 4.75 0 10,800 0
12/02/2009
4.78
 44,670 4.84 4.88 4.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |