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

24.65
-1.85
(-6.98%)
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
(2026-02-11) 		6.35 31.51% 227,799,400 8,136,400 231.3
20.05
30.70
24.65
2 tháng
(2026-01-12) 		6.80 34.52% 365,591,800 8,870,900 245.1
19.70
30.70
24.65
3 tháng
(2025-12-15) 		8.65 48.46% 440,255,200 15,541,400 377.6
17.85
30.70
24.65
6 tháng
(2025-09-15) 		8.20 44.81% 657,459,700 21,801,100 491.6
16.60
30.70
24.65
12 tháng
(2025-03-18) 		7.14 36.91% 1,064,846,100 5,131,881 228.4
14.09
30.70
24.65
24 tháng
(2024-03-25) 		7.05 36.24% 1,712,599,900 2,197,177 150.0
14.09
30.70
24.65
36 tháng
(2023-03-29) 		12.63 91.01% 2,674,515,200 -15,049,190 -240.1
13.40
30.70
24.65
60 tháng
(2021-04-08) 		15.02 130.83% 4,437,414,600 5,170,366 44.2
9.77
30.70
24.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/10/2009
6.07
 844,910 6.35 6.35 6.04 7,030 53,150 0
01/10/2009
6.35
 599,860 6.51 6.51 6.35 20,390 350 0
30/09/2009
6.51
 588,310 6.57 6.76 6.51 90,360 0 0
29/09/2009
6.57
 545,750 6.67 6.70 6.57 4,330 4,050 0
28/09/2009
6.67
 797,950 6.57 6.79 6.61 4,450 300 0
25/09/2009
6.57
 454,010 6.54 6.61 6.48 0 3,000 0
24/09/2009
6.54
 462,850 6.67 6.67 6.48 0 14,490 0
23/09/2009
6.67
 733,290 6.76 6.86 6.64 19,350 42,810 0
22/09/2009
6.76
 845,290 6.54 6.76 6.45 100,000 11,930 0
21/09/2009
6.54
 787,100 6.61 6.64 6.54 0 0 0
18/09/2009
6.61
 420,180 6.67 6.67 6.57 0 10 0
17/09/2009
6.67
 518,770 6.83 6.83 6.67 86,300 12,880 0
16/09/2009
6.83
 1,307,120 6.51 6.83 6.51 73,500 34,990 0
15/09/2009
6.51
 841,970 6.61 6.76 6.51 0 19,810 0
14/09/2009
6.61
 722,900 6.67 6.70 6.54 20,000 37,520 0
11/09/2009
6.67
 641,770 6.67 6.86 6.67 0 0 0
10/09/2009
6.67
 612,400 6.61 6.79 6.61 0 10,000 0
09/09/2009
6.61
 763,080 6.83 6.86 6.61 0 0 0
08/09/2009
6.83
 720,320 6.73 6.89 6.57 23,550 16,500 0
07/09/2009
6.73
 1,402,590 7.08 7.08 6.73 0 21,020 0
04/09/2009
7.08
 1,146,240 7.42 7.42 7.08 2,490 5,980 0
03/09/2009
7.42
 2,579,660 7.11 7.45 6.92 40,800 600 0
02/09/2009
7.11
 0 7.11 7.11 7.11 0 0 0
01/09/2009
7.11
 2,653,610 6.79 7.11 6.64 163,550 26,600 0
31/08/2009
6.79
 1,698,960 6.48 6.79 6.51 20,840 0 0
28/08/2009
6.48
 766,940 6.35 6.48 6.29 301,680 4,000 0
27/08/2009
6.35
 604,450 6.29 6.42 6.29 3,630 2,800 0
26/08/2009
6.29
 732,150 6.26 6.45 6.23 50,000 34,280 0
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

Chính sách bảo mật | Điều khoản sử dụng |