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

17
0.35
(2.10%)
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
(2026-06-29) 		-3.65 -18.30% 66,115,200 45,817 0
16.30
20.25
16.65
2 tháng
(2026-05-29) 		-3.88 -19.23% 119,646,100 -1,877,937 0
16.30
20.50
16.65
3 tháng
(2026-04-29) 		-3.70 -18.50% 254,881,500 -1,304,142 0
16.30
23
16.65
6 tháng
(2026-01-29) 		-2.34 -12.54% 843,680,700 8,058,404 203.5
16.30
27.91
16.65
12 tháng
(2025-08-04) 		-0.15 -0.94% 1,362,399,100 18,324,628 409.0
15.09
27.91
16.65
24 tháng
(2024-08-07) 		-2.37 -12.68% 1,885,351,300 1,068,449 96.5
12.81
27.91
16.65
36 tháng
(2023-08-14) 		1.91 13.29% 2,928,738,500 179,782 66.8
12.81
27.91
16.65
60 tháng
(2021-08-23) 		4.51 38.22% 4,570,613,500 -998,030 -75.7
8.88
27.91
16.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/11/2009
5.35
 433,900 5.12 5.35 5.12 11,610 1,600 0
04/11/2009
5.12
 371,790 4.98 5.20 4.98 0 2,000 0
03/11/2009
4.98
 445,890 5.20 5.32 4.95 13,970 0 0
02/11/2009
5.20
 797,040 5.46 5.46 5.20 20,200 174,920 0
30/10/2009
5.46
 560,330 5.43 5.60 5.40 5,050 100,000 0
29/10/2009
5.43
 935,860 5.69 5.69 5.43 30,200 151,600 0
28/10/2009
5.69
 429,570 5.60 5.78 5.58 24,370 0 0
27/10/2009
5.60
 724,340 5.83 5.83 5.55 2,250 120,000 0
26/10/2009
5.83
 993,540 6.09 6.09 5.83 23,190 5,020 0
23/10/2009
6.09
 841,510 6.26 6.35 6.09 39,270 55,740 0
22/10/2009
6.26
 1,253,730 6.23 6.35 6.21 0 67,160 0
21/10/2009
6.23
 1,034,530 6.21 6.29 6.09 106,550 35,000 0
20/10/2009
6.21
 978,540 6.23 6.32 6.18 6,070 233,300 0
19/10/2009
6.23
 679,350 6.43 6.46 6.23 6,650 60 0
16/10/2009
6.43
 1,385,400 6.32 6.58 6.06 500,050 0 0
15/10/2009
6.32
 2,001,070 6.12 6.41 6.12 70,100 48,600 0
14/10/2009
6.12
 1,459,420 5.83 6.12 5.83 252,340 2,030 0
13/10/2009
5.83
 882,760 6.06 6.06 5.83 150 0 0
12/10/2009
6.06
 999,730 5.78 6.06 5.98 100 6,660 0
09/10/2009
5.78
 1,051,150 5.52 5.78 5.58 32,060 0 0
08/10/2009
5.52
 652,640 5.52 5.58 5.49 10,030 0 0
07/10/2009
5.52
 434,970 5.52 5.63 5.52 2,000 420 0
06/10/2009
5.52
 359,920 5.58 5.63 5.49 28,040 100,000 0
05/10/2009
5.58
 564,110 5.52 5.63 5.43 110,000 2,370 0
02/10/2009
5.52
 844,910 5.78 5.78 5.49 7,030 53,150 0
01/10/2009
5.78
 599,860 5.92 5.92 5.78 20,390 350 0
30/09/2009
5.92
 588,310 5.98 6.15 5.92 90,360 0 0
29/09/2009
5.98
 545,750 6.06 6.09 5.98 4,330 4,050 0
28/09/2009
6.06
 797,950 5.98 6.18 6.00 4,450 300 0
25/09/2009
5.98
 454,010 5.95 6.00 5.89 0 3,000 0

Chính sách bảo mật | Điều khoản sử dụng |