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

22.10
0.35
(1.61%)
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
(2026-08-12) 		1.65 8.21% 91,256,700 6,104,055 0
19.95
22.10
22.10
2 tháng
(2026-07-13) 		2.80 14.78% 167,746,200 10,629,300 0
16.30
22.10
22.10
3 tháng
(2026-06-15) 		2.35 12.11% 224,034,300 7,459,725 0
16.30
22.10
22.10
6 tháng
(2026-03-16) 		-0.16 -0.73% 668,201,000 9,562,811 -16.8
16.30
23
22.10
12 tháng
(2025-09-16) 		5.25 31.82% 1,347,520,500 30,715,411 458.5
15.09
27.91
22.10
24 tháng
(2024-09-23) 		2.67 14.01% 1,969,529,800 9,919,956 83.8
12.81
27.91
22.10
36 tháng
(2023-09-27) 		5.06 30.30% 2,929,490,400 14,940,089 208.7
12.81
27.91
22.10
60 tháng
(2021-10-07) 		7.22 49.64% 4,496,425,200 10,304,877 -27.1
8.88
27.91
22.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/04/2010
4.13
 236,570 4.09 4.13 4.06 90,420 0 1.1
01/04/2010
4.09
 300,630 4.00 4.09 3.80 96,070 0 1.2
31/03/2010
4.00
 249,330 3.83 4.00 3.90 64,480 0 0.8
30/03/2010
3.83
 304,180 3.96 3.96 3.83 500 51,000 -0.6
29/03/2010
3.96
 140,330 3.96 4.03 3.96 0 27,000 -0.3
26/03/2010
3.96
 273,860 3.96 4.03 3.93 0 56,120 -0.7
25/03/2010
3.96
 245,120 4.06 4.06 3.96 0 0 0
24/03/2010
4.06
 180,740 4.03 4.09 4.03 13,790 0 0.2
23/03/2010
4.03
 12 4.06 4.09 4.03 0 0 0
22/03/2010
4.06
 195,400 4.09 4.16 4.06 100 16,960 -0.2
19/03/2010
4.09
 134,200 4.19 4.19 4.09 7,130 0 0.1
18/03/2010
4.19
 313,740 4.09 4.19 4.06 0 0 0
17/03/2010
4.09
 240,660 4.09 4.22 4.09 0 0 0
16/03/2010
4.09
 355,850 4.22 4.26 4.09 0 0 0
15/03/2010
4.22
 372,100 4.29 4.35 4.22 0 0 0
12/03/2010
4.29
 370,730 4.29 4.32 4.22 23,790 0 0.3
11/03/2010
4.29
 221,520 4.39 4.39 4.29 0 0 0
10/03/2010
4.39
 402,610 4.42 4.42 4.32 0 300 -0.0
09/03/2010
4.42
 514,310 4.32 4.42 4.22 0 0 0
08/03/2010
4.32
 571,440 4.19 4.35 4.16 0 0 0
05/03/2010
4.19
 250,690 4.22 4.22 4.16 0 3,860 -0.1
04/03/2010
4.22
 492,460 4.29 4.39 4.22 0 0 0
03/03/2010
4.29
 476,980 4.09 4.29 4.06 0 0 0
02/03/2010
4.09
 274,840 4.09 4.13 4.06 38,580 0 0.5
01/03/2010
4.09
 190,490 4.03 4.09 4.00 0 0 0
26/02/2010
4.03
 380,640 4.00 4.09 3.96 0 248,130 -3.1
25/02/2010
4.00
 310,130 4.03 4.13 4.00 0 202,700 -2.5
24/02/2010
4.03
 299,510 3.96 4.03 3.96 2,920 149,190 -1.8
23/02/2010
3.96
 150,170 4.03 4.03 3.96 300 0 0.0
22/02/2010
4.03
 274,080 4.13 4.16 4.03 30 201,790 -2.5
12/02/2010
4.13
 137,940 4.13 4.19 4.13 0 0 0
11/02/2010
4.13
 153,320 4.06 4.13 4.06 800 0 0.0
10/02/2010
4.06
 118,210 4.00 4.09 4.00 15,330 0 0.2
09/02/2010
4.00
 199,500 4.06 4.06 3.96 0 0 0
08/02/2010
4.06
 356,470 4.19 4.19 4.03 10,510 59,050 -0.6
05/02/2010
4.19
 399,170 4.16 4.26 4.13 0 0 0
04/02/2010
4.16
 397,010 4.16 4.19 4.13 12,700 230,000 -2.8
03/02/2010
4.16
 416,400 4.16 4.19 4.09 24,510 246,350 -2.8
02/02/2010
4.16
 287,520 4.29 4.29 4.16 6,500 157,930 -1.9
01/02/2010
4.29
 196,470 4.22 4.29 4.19 2,700 0 0.0
29/01/2010
4.22
 216,100 4.22 4.26 4.16 0 100 -0.0
28/01/2010
4.22
 202,860 4.35 4.35 4.22 0 0 0
27/01/2010
4.35
 250,910 4.39 4.52 4.29 0 0 0
26/01/2010
4.39
 195,710 4.19 4.39 4.32 0 0 0
25/01/2010
4.19
 306,010 4.19 4.22 4.16 3,000 25,000 -0.3
22/01/2010
4.19
 475,960 4.26 4.29 4.19 15,030 260,000 -3.2
21/01/2010
4.26
 623,310 4.22 4.39 4.22 46,520 208,000 -2.1
20/01/2010
4.22
 837,350 4.42 4.55 4.22 770 264,600 -3.5
19/01/2010
4.42
 499,310 4.55 4.65 4.42 48,590 312,000 -3.6
18/01/2010
4.55
 285,960 4.71 4.71 4.55 46,740 11,800 0.5
15/01/2010
4.71
 224,260 4.84 4.87 4.71 50,040 17,810 0.5
14/01/2010
4.84
 274,140 4.94 5.00 4.84 10 0 0.0
13/01/2010
4.94
 347,540 4.94 4.97 4.71 32,890 600 0.5
12/01/2010
4.94
 403,270 5.13 5.20 4.94 79,940 6,890 1.1
11/01/2010
5.13
 314,260 5.13 5.20 5.04 6,390 10,400 -0.1
08/01/2010
5.13
 817,170 5.13 5.36 5.13 3,120 47,470 -0.7
07/01/2010
5.13
 447,970 5.13 5.20 5.04 26,930 15,010 0.2
06/01/2010
5.13
 388,960 5.13 5.20 5.00 0 2,350 -0.0
05/01/2010
5.13
 613,380 5.20 5.46 5.13 62,800 20 1.0
04/01/2010
5.20
 536,210 4.97 5.20 5.04 10,000 1,000 0.1
31/12/2009
4.97
 451,850 5.17 5.23 4.97 0 0 0
30/12/2009
5.17
 950,740 4.94 5.17 4.74 0 0 0
29/12/2009
4.94
 521,490 5.20 5.20 4.94 330 5,030 0
28/12/2009
5.20
 577,550 5.10 5.23 4.94 300,000 0 0
25/12/2009
5.10
 781,180 4.87 5.10 4.94 5,000 0 0
24/12/2009
4.87
 1,301,770 4.65 4.87 4.71 25,000 20,390 0
23/12/2009
4.65
 178,140 4.45 4.65 4.65 0 27,040 0
22/12/2009
4.45
 109,910 4.26 4.45 4.45 0 0 0
21/12/2009
4.26
 207,500 4.06 4.26 4.22 2,000 36,480 0
18/12/2009
4.06
 887,800 4.22 4.42 4.06 2,250 810,000 0
17/12/2009
4.22
 440,430 4.42 4.42 4.22 200,050 285,990 0
16/12/2009
4.42
 430,160 4.65 4.65 4.42 285,340 118,000 0
15/12/2009
4.65
 562,660 4.52 4.71 4.39 380,190 19,990 0
14/12/2009: Quyền mua cổ phiếu: 100/55 Giá: 10 (Volume + 55%, Ratio=0.55)
14/12/2009
4.52
 220,700 4.32 4.52 4.42 0 0 0
11/12/2009
4.32
 686,670 4.37 4.37 4.17 303,530 100,260 0
10/12/2009
4.37
 341,130 4.60 4.66 4.37 0 22,000 0
09/12/2009
4.60
 538,320 4.75 4.75 4.52 225,260 50,000 0
08/12/2009
4.75
 366,660 4.78 4.78 4.58 140,240 51,100 0
07/12/2009
4.78
 195,350 4.75 4.78 4.72 240 0 0
04/12/2009
4.75
 194,440 4.75 4.80 4.72 84,000 31,050 0
03/12/2009
4.75
 186,850 4.66 4.80 4.52 0 3,320 0
02/12/2009
4.66
 289,740 4.89 4.89 4.66 0 6,780 0
01/12/2009
4.89
 356,860 4.80 4.98 4.80 97,880 0 0
30/11/2009
4.80
 282,430 4.72 4.86 4.69 95,180 0 0
27/11/2009
4.72
 629,260 4.63 4.86 4.40 15,470 0 0
26/11/2009
4.63
 470,250 4.86 4.86 4.63 80,300 3,780 0
25/11/2009
4.86
 770,590 5.09 5.09 4.86 34,890 40 0
24/11/2009
5.09
 369,550 5.26 5.29 5.09 9,280 0 0
23/11/2009
5.26
 638,210 5.52 5.52 5.26 10,100 0 0
20/11/2009
5.52
 2,242,680 5.26 5.52 5.29 140 85,030 0
19/11/2009
5.26
 581,940 5.03 5.26 5.06 0 62,610 0
18/11/2009
5.03
 431,390 5.06 5.09 4.98 12,640 37,690 0
17/11/2009
5.06
 184,420 5.09 5.12 5.06 5,080 0 0
16/11/2009
5.09
 332,340 5.15 5.23 5.09 0 10,530 0
13/11/2009
5.15
 459,580 5.09 5.26 4.95 0 155,270 0
12/11/2009
5.09
 294,520 4.92 5.15 4.95 60,530 0 0
11/11/2009
4.92
 284,940 4.80 4.98 4.80 6,980 0 0
10/11/2009
4.80
 308,830 4.89 4.98 4.75 1,850 2,600 0
09/11/2009
4.89
 531,700 5.15 5.15 4.89 36,870 1,840 0
06/11/2009
5.15
 451,420 5.35 5.52 5.09 100 1,000 0

Chính sách bảo mật | Điều khoản sử dụng |