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

19.65
-0.20
(-1.01%)
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
(2026-05-13) 		-3.75 -15.89% 110,295,300 812,160 0
19.65
25.30
19.65
2 tháng
(2026-04-13) 		-2.60 -11.58% 242,563,400 -1,029,802 0
19.65
25.30
19.65
3 tháng
(2026-03-16) 		-4.25 -17.63% 442,105,900 1,700,714 -16.8
19.65
25.30
19.65
6 tháng
(2025-12-15) 		2 11.20% 907,002,900 16,768,014 347.6
17.85
30.70
19.65
12 tháng
(2025-06-17) 		1.59 8.72% 1,385,335,700 11,162,098 280.2
16.60
30.70
19.65
24 tháng
(2024-06-24) 		-1.43 -6.74% 1,889,103,900 -914,551 -3.4
14.09
30.70
19.65
36 tháng
(2023-06-28) 		4.43 28.71% 2,968,885,500 -4,368,508 -73.2
14.09
30.70
19.65
60 tháng
(2021-07-08) 		7.82 64.98% 4,625,133,800 2,542,680 -57.1
9.77
30.70
19.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/12/2009
5.43
 521,490 5.72 5.72 5.43 330 5,030 0
28/12/2009
5.72
 577,550 5.61 5.75 5.43 300,000 0 0
25/12/2009
5.61
 781,180 5.36 5.61 5.43 5,000 0 0
24/12/2009
5.36
 1,301,770 5.11 5.36 5.18 25,000 20,390 0
23/12/2009
5.11
 178,140 4.90 5.11 5.11 0 27,040 0
22/12/2009
4.90
 109,910 4.68 4.90 4.90 0 0 0
21/12/2009
4.68
 207,500 4.47 4.68 4.65 2,000 36,480 0
18/12/2009
4.47
 887,800 4.65 4.86 4.47 2,250 810,000 0
17/12/2009
4.65
 440,430 4.86 4.86 4.65 200,050 285,990 0
16/12/2009
4.86
 430,160 5.11 5.11 4.86 285,340 118,000 0
15/12/2009
5.11
 562,660 4.97 5.18 4.82 380,190 19,990 0
14/12/2009: Quyền mua cổ phiếu: 100/55 Giá: 10 (Volume + 55%, Ratio=0.55)
14/12/2009
4.97
 220,700 4.75 4.97 4.86 0 0 0
11/12/2009
4.75
 686,670 4.81 4.81 4.59 303,530 100,260 0
10/12/2009
4.81
 341,130 5.06 5.13 4.81 0 22,000 0
09/12/2009
5.06
 538,320 5.22 5.22 4.97 225,260 50,000 0
08/12/2009
5.22
 366,660 5.25 5.25 5.03 140,240 51,100 0
07/12/2009
5.25
 195,350 5.22 5.25 5.19 240 0 0
04/12/2009
5.22
 194,440 5.22 5.28 5.19 84,000 31,050 0
03/12/2009
5.22
 186,850 5.13 5.28 4.97 0 3,320 0
02/12/2009
5.13
 289,740 5.38 5.38 5.13 0 6,780 0
01/12/2009
5.38
 356,860 5.28 5.47 5.28 97,880 0 0
30/11/2009
5.28
 282,430 5.19 5.35 5.16 95,180 0 0
27/11/2009
5.19
 629,260 5.10 5.35 4.84 15,470 0 0
26/11/2009
5.10
 470,250 5.35 5.35 5.10 80,300 3,780 0
25/11/2009
5.35
 770,590 5.60 5.60 5.35 34,890 40 0
24/11/2009
5.60
 369,550 5.79 5.82 5.60 9,280 0 0
23/11/2009
5.79
 638,210 6.07 6.07 5.79 10,100 0 0
20/11/2009
6.07
 2,242,680 5.79 6.07 5.82 140 85,030 0
19/11/2009
5.79
 581,940 5.54 5.79 5.57 0 62,610 0
18/11/2009
5.54
 431,390 5.57 5.60 5.47 12,640 37,690 0
17/11/2009
5.57
 184,420 5.60 5.63 5.57 5,080 0 0
16/11/2009
5.60
 332,340 5.66 5.76 5.60 0 10,530 0
13/11/2009
5.66
 459,580 5.60 5.79 5.44 0 155,270 0
12/11/2009
5.60
 294,520 5.41 5.66 5.44 60,530 0 0
11/11/2009
5.41
 284,940 5.28 5.47 5.28 6,980 0 0
10/11/2009
5.28
 308,830 5.38 5.47 5.22 1,850 2,600 0
09/11/2009
5.38
 531,700 5.66 5.66 5.38 36,870 1,840 0
06/11/2009
5.66
 451,420 5.88 6.07 5.60 100 1,000 0
05/11/2009
5.88
 433,900 5.63 5.88 5.63 11,610 1,600 0
04/11/2009
5.63
 371,790 5.47 5.72 5.47 0 2,000 0
03/11/2009
5.47
 445,890 5.72 5.85 5.44 13,970 0 0
02/11/2009
5.72
 797,040 6.01 6.01 5.72 20,200 174,920 0
30/10/2009
6.01
 560,330 5.98 6.17 5.94 5,050 100,000 0
29/10/2009
5.98
 935,860 6.26 6.26 5.98 30,200 151,600 0
28/10/2009
6.26
 429,570 6.17 6.35 6.13 24,370 0 0
27/10/2009
6.17
 724,340 6.42 6.42 6.10 2,250 120,000 0
26/10/2009
6.42
 993,540 6.70 6.70 6.42 23,190 5,020 0
23/10/2009
6.70
 841,510 6.89 6.98 6.70 39,270 55,740 0
22/10/2009
6.89
 1,253,730 6.86 6.98 6.83 0 67,160 0
21/10/2009
6.86
 1,034,530 6.83 6.92 6.70 106,550 35,000 0
20/10/2009
6.83
 978,540 6.86 6.95 6.79 6,070 233,300 0
19/10/2009
6.86
 679,350 7.08 7.11 6.86 6,650 60 0
16/10/2009
7.08
 1,385,400 6.95 7.23 6.67 500,050 0 0
15/10/2009
6.95
 2,001,070 6.73 7.05 6.73 70,100 48,600 0
14/10/2009
6.73
 1,459,420 6.42 6.73 6.42 252,340 2,030 0
13/10/2009
6.42
 882,760 6.67 6.67 6.42 150 0 0
12/10/2009
6.67
 999,730 6.35 6.67 6.57 100 6,660 0
09/10/2009
6.35
 1,051,150 6.07 6.35 6.13 32,060 0 0
08/10/2009
6.07
 652,640 6.07 6.13 6.04 10,030 0 0
07/10/2009
6.07
 434,970 6.07 6.20 6.07 2,000 420 0
06/10/2009
6.07
 359,920 6.13 6.20 6.04 28,040 100,000 0
05/10/2009
6.13
 564,110 6.07 6.20 5.98 110,000 2,370 0
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

Chính sách bảo mật | Điều khoản sử dụng |