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)
24/09/2009
5.95
 462,850 6.06 6.06 5.89 0 14,490 0
23/09/2009
6.06
 733,290 6.15 6.23 6.03 19,350 42,810 0
22/09/2009
6.15
 845,290 5.95 6.15 5.86 100,000 11,930 0
21/09/2009
5.95
 787,100 6.00 6.03 5.95 0 0 0
18/09/2009
6.00
 420,180 6.06 6.06 5.98 0 10 0
17/09/2009
6.06
 518,770 6.21 6.21 6.06 86,300 12,880 0
16/09/2009
6.21
 1,307,120 5.92 6.21 5.92 73,500 34,990 0
15/09/2009
5.92
 841,970 6.00 6.15 5.92 0 19,810 0
14/09/2009
6.00
 722,900 6.06 6.09 5.95 20,000 37,520 0
11/09/2009
6.06
 641,770 6.06 6.23 6.06 0 0 0
10/09/2009
6.06
 612,400 6.00 6.18 6.00 0 10,000 0
09/09/2009
6.00
 763,080 6.21 6.23 6.00 0 0 0
08/09/2009
6.21
 720,320 6.12 6.26 5.98 23,550 16,500 0
07/09/2009
6.12
 1,402,590 6.43 6.43 6.12 0 21,020 0
04/09/2009
6.43
 1,146,240 6.75 6.75 6.43 2,490 5,980 0
03/09/2009
6.75
 2,579,660 6.46 6.78 6.29 40,800 600 0
02/09/2009
6.46
 0 6.46 6.46 6.46 0 0 0
01/09/2009
6.46
 2,653,610 6.18 6.46 6.03 163,550 26,600 0
31/08/2009
6.18
 1,698,960 5.89 6.18 5.92 20,840 0 0
28/08/2009
5.89
 766,940 5.78 5.89 5.72 301,680 4,000 0
27/08/2009
5.78
 604,450 5.72 5.83 5.72 3,630 2,800 0
26/08/2009
5.72
 732,150 5.69 5.86 5.66 50,000 34,280 0
25/08/2009
5.69
 428,310 5.80 5.80 5.66 2,000 42,780 0
24/08/2009
5.80
 629,450 5.75 5.83 5.75 20,000 870 0
21/08/2009
5.75
 1,351,750 5.63 5.89 5.72 20,800 0 0
20/08/2009
5.63
 457,800 5.66 5.66 5.58 0 0 0
19/08/2009
5.66
 402,930 5.58 5.69 5.55 0 0 0
18/08/2009
5.58
 431,020 5.49 5.58 5.35 0 9,170 0
17/08/2009
5.49
 433,550 5.58 5.60 5.46 0 1,000 0
14/08/2009
5.58
 381,140 5.63 5.66 5.55 0 0 0
13/08/2009
5.63
 750,820 5.72 5.86 5.63 0 0 0
12/08/2009
5.72
 555,890 5.95 5.98 5.72 490 0 0
11/08/2009
5.95
 995,810 5.83 5.98 5.75 4,000 0 0
10/08/2009
5.83
 863,590 5.58 5.83 5.60 2,800 0 0
07/08/2009
5.58
 436,590 5.75 5.75 5.58 5,490 0 0
06/08/2009
5.75
 1,324,110 5.58 5.83 5.66 32,490 1,000 0
05/08/2009
5.58
 691,510 5.32 5.58 5.26 0 0 0
04/08/2009
5.32
 652,150 5.29 5.38 5.23 2,000 329,050 0
03/08/2009
5.29
 1,039,220 5.52 5.52 5.26 5,000 0 0
31/07/2009
5.52
 1,394,000 5.52 5.58 5.40 29,910 0 0
30/07/2009
5.52
 383,690 5.75 5.75 5.49 1,500 0 0
29/07/2009
5.75
 382,640 5.83 6.00 5.72 99,230 0 0
28/07/2009
5.83
 721,850 6.03 6.09 5.83 271,600 1,890 0
27/07/2009
6.03
 1,058,830 5.75 6.03 5.78 73,250 15,000 0
24/07/2009
5.75
 255,220 5.49 5.75 5.75 43,910 36,000 0
23/07/2009
5.49
 362,860 5.38 5.49 5.26 103,790 0 0
22/07/2009
5.38
 267,290 5.38 5.43 5.35 167,740 0 0
21/07/2009
5.38
 446,790 5.23 5.38 5.15 150,000 0 0
20/07/2009
5.23
 655,200 5.35 5.35 5.09 202,410 1,360 0
17/07/2009
5.35
 197,830 5.49 5.49 5.32 0 0 0
16/07/2009
5.49
 377,520 5.35 5.60 5.43 1,360 63,310 0
15/07/2009
5.35
 202,390 5.15 5.38 5.26 30,000 0 0
14/07/2009
5.15
 516,250 5.38 5.43 5.15 30,000 229,820 0
13/07/2009
5.38
 400,600 5.58 5.58 5.38 154,740 0 0
10/07/2009
5.58
 630,370 5.66 5.72 5.40 284,590 327,710 0
09/07/2009
5.66
 305,530 5.60 5.72 5.58 88,000 0 0
08/07/2009
5.60
 244,490 5.66 5.69 5.52 4,000 23,920 0
07/07/2009
5.66
 401,560 5.80 5.95 5.60 5,000 150,000 0
06/07/2009
5.80
 439,440 5.55 5.80 5.60 0 0 0
03/07/2009
5.55
 325,740 5.58 5.60 5.38 3,000 4,000 0
02/07/2009
5.58
 748,370 5.32 5.58 5.32 242,430 0 0
01/07/2009
5.32
 508,920 5.58 5.58 5.32 86,000 0 0
30/06/2009
5.58
 888,950 5.86 5.89 5.58 184,400 218,680 0
29/06/2009
5.86
 372,670 5.92 5.98 5.78 125,450 0 0
26/06/2009
5.92
 531,800 5.98 6.00 5.78 1,000 0 0
25/06/2009
5.98
 1,012,770 6.29 6.29 5.98 80,160 0 0
24/06/2009
6.29
 560,390 6.00 6.29 6.29 0 1,690 0
23/06/2009
6.00
 1,329,270 6.32 6.32 6.00 391,190 0 0
22/06/2009
6.32
 1,948,920 6.03 6.32 5.86 150,040 303,000 0
19/06/2009
6.03
 1,219,990 5.75 6.03 5.95 1,000 5,410 0
18/06/2009
5.75
 1,526,120 5.89 6.00 5.63 5,000 267,680 0
17/06/2009
5.89
 199,880 6.18 6.18 5.89 0 0 0
16/06/2009
6.18
 117,230 6.49 6.49 6.18 0 0 0
15/06/2009
6.49
 325,640 6.81 6.81 6.49 27,540 0 0
12/06/2009
6.81
 1,744,880 7.15 7.29 6.81 1,520 12,000 0
11/06/2009
7.15
 1,844,430 7.09 7.41 7.06 68,600 16,500 0
10/06/2009
7.09
 629,910 7.46 7.46 7.09 50 11,900 0
09/06/2009
7.46
 2,084,680 7.23 7.49 7.15 300 0 0
08/06/2009
7.23
 944,750 6.89 7.23 7.21 112,200 5,500 0
05/06/2009
6.89
 1,594,930 6.58 6.89 6.72 208,470 1,500 0
04/06/2009
6.58
 1,493,800 6.49 6.81 6.55 21,300 16,000 0
03/06/2009
6.49
 1,152,280 6.69 6.69 6.43 27,310 0 0
02/06/2009
6.69
 1,294,830 6.55 6.86 6.58 7,500 2,670 0
01/06/2009
6.55
 656,310 6.26 6.55 6.46 100 100 0
29/05/2009
6.26
 1,868,320 6.58 6.58 6.26 8,000 74,870 0
28/05/2009
6.58
 1,393,200 6.92 6.92 6.58 12,370 49,580 0
27/05/2009
6.92
 2,724,640 6.61 6.92 6.81 100 4,000 0
26/05/2009
6.61
 1,736,160 6.29 6.61 6.43 10,000 8,550 0
25/05/2009
6.29
 165,910 6.00 6.29 6.29 2,000 0 0
22/05/2009
6.00
 3,322,280 5.72 6.00 5.49 3,850 400 0
21/05/2009
5.72
 262,040 5.46 5.72 5.72 0 0 0
20/05/2009
5.46
 1,284,180 5.20 5.46 5.35 67,150 2,000 0
19/05/2009
5.20
 1,766,150 5.03 5.20 5.06 112,580 9,800 0
18/05/2009
5.03
 668,260 5.15 5.15 4.95 5,400 50 0
15/05/2009
5.15
 571,180 4.95 5.15 5.00 0 53,900 0
14/05/2009
4.95
 548,540 5.00 5.00 4.83 0 145,500 0
13/05/2009
5.00
 717,270 5.09 5.15 4.98 17,770 0 0
12/05/2009
5.09
 682,550 5.00 5.12 4.92 0 0 0
11/05/2009
5.00
 511,910 5.00 5.12 4.98 81,450 3,000 0
08/05/2009
5.00
 599,040 5.18 5.18 4.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |