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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |