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

16.85
0.20
(1.20%)
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)
07/05/2009
5.18
 1,126,760 4.95 5.18 5.03 88,000 1,300 0
06/05/2009
4.95
 1,938,380 5.09 5.29 4.95 901,300 1,000 0
05/05/2009
5.09
 349,140 4.86 5.09 5.09 75,850 0 0
04/05/2009
4.86
 128,000 4.63 4.86 4.86 0 50 0
29/04/2009
4.63
 351,060 4.52 4.63 4.46 0 0 0
28/04/2009
4.52
 224,220 4.49 4.58 4.40 0 45,280 0
27/04/2009
4.49
 228,160 4.43 4.60 4.43 58,210 0 0
24/04/2009
4.43
 606,270 4.66 4.66 4.43 3,000 14,300 0
23/04/2009
4.66
 469,510 4.86 4.92 4.66 0 0 0
22/04/2009
4.86
 811,420 4.78 5.00 4.72 233,530 32,380 0
21/04/2009
4.78
 198,740 5.00 5.00 4.78 0 19,900 0
20/04/2009
5.00
 192,850 5.26 5.26 5.00 115,300 2,790 0
17/04/2009
5.26
 1,251,110 5.06 5.29 4.83 11,200 21,000 0
16/04/2009
5.06
 2,059,330 4.83 5.06 4.60 871,350 177,200 0
15/04/2009
4.83
 1,374,100 5.06 5.06 4.83 38,830 27,790 0
14/04/2009
5.06
 1,568,590 5.18 5.35 4.98 9,000 7,000 0
13/04/2009
5.18
 657,260 4.95 5.18 5.15 0 2,000 0
10/04/2009
4.95
 1,287,800 4.72 4.95 4.89 56,930 243,030 0
09/04/2009
4.72
 878,590 4.80 4.86 4.60 21,000 0 0
08/04/2009
4.80
 1,727,330 5.03 5.20 4.80 100 514,500 0
07/04/2009
5.03
 1,162,920 4.80 5.03 4.78 25,000 0 0
03/04/2009
4.80
 960,250 4.58 4.80 4.80 62,260 0 0
02/04/2009
4.58
 1,238,670 4.37 4.58 4.35 481,040 0 0
01/04/2009
4.37
 625,400 4.17 4.37 4.23 5,000 67,870 0
31/03/2009
4.17
 711,530 4.29 4.32 4.15 173,330 131,120 0
30/03/2009
4.29
 546,420 4.49 4.49 4.29 1,600 0 0
27/03/2009
4.49
 1,558,250 4.40 4.60 4.43 16,430 0 0
26/03/2009
4.40
 1,165,730 4.20 4.40 4.29 285,600 0 0
25/03/2009
4.20
 1,107,870 4.00 4.20 4.00 293,700 0 0
24/03/2009
4.00
 259,740 3.83 4.00 4.00 93,910 0 0
23/03/2009
3.83
 344,990 4.00 4.00 3.83 96,660 4,710 0
20/03/2009
4.00
 406,760 4.03 4.09 3.95 79,100 0 0
19/03/2009
4.03
 767,020 4.23 4.23 4.03 0 0 0
18/03/2009
4.23
 853,090 4.12 4.23 4.15 68,820 0 0
17/03/2009
4.12
 643,460 4.00 4.20 4.06 18,050 0 0
16/03/2009
4.00
 337,490 3.95 4.00 3.95 19,000 0 0
13/03/2009
3.95
 691,570 3.95 4.00 3.89 101,820 3,500 0
12/03/2009
3.95
 858,830 4.15 4.15 3.95 32,800 134,320 0
11/03/2009
4.15
 494,000 3.97 4.15 4.09 19,990 500 0
10/03/2009
3.97
 636,440 3.80 3.97 3.89 4,710 8,000 0
09/03/2009
3.80
 958,120 3.63 3.80 3.63 153,500 140,000 0
06/03/2009
3.63
 497,010 3.69 3.69 3.52 50,050 0 0
05/03/2009
3.69
 94,240 3.63 3.72 3.66 0 0 0
04/03/2009
3.63
 81,090 3.63 3.69 3.57 0 0 0
03/03/2009
3.63
 64,340 3.72 3.72 3.63 0 0 0
02/03/2009
3.72
 80,300 3.72 3.77 3.63 0 0 0
27/02/2009
3.72
 71,440 3.66 3.77 3.63 0 0 0
26/02/2009
3.66
 133,960 3.77 3.77 3.60 0 0 0
25/02/2009
3.77
 97,290 3.60 3.77 3.75 5,000 0 0
24/02/2009
3.60
 123,950 3.77 3.77 3.60 5,000 0 0
23/02/2009
3.77
 239,140 3.95 3.95 3.77 0 0 0
20/02/2009
3.95
 64,400 3.95 3.97 3.89 0 0 0
19/02/2009
3.95
 127,080 4.03 4.15 3.92 0 0 0
18/02/2009
4.03
 181,010 4.15 4.15 3.95 0 0 0
17/02/2009
4.15
 147,160 4.32 4.32 4.12 0 0 0
16/02/2009
4.32
 56,190 4.35 4.43 4.29 0 0 0
13/02/2009
4.35
 44,070 4.35 4.40 4.32 0 10,800 0
12/02/2009
4.35
 44,670 4.40 4.43 4.35 0 0 0
11/02/2009
4.40
 68,230 4.49 4.49 4.32 0 0 0
10/02/2009
4.49
 66,800 4.55 4.55 4.37 0 0 0
09/02/2009
4.55
 116,470 4.35 4.55 4.40 12,500 0 0
06/02/2009
4.35
 50,320 4.20 4.35 4.20 0 0 0
05/02/2009
4.20
 108,130 4.40 4.49 4.20 7,220 0 0
04/02/2009
4.40
 76,010 4.40 4.52 4.40 3,040 0 0
03/02/2009
4.40
 89,650 4.49 4.49 4.35 52,200 0 0
02/02/2009
4.49
 16,810 4.63 4.63 4.49 800 0 0
23/01/2009
4.63
 36,150 4.63 4.63 4.58 0 0 0
22/01/2009
4.63
 29,250 4.52 4.63 4.52 100 450 0
21/01/2009
4.52
 27,310 4.52 4.52 4.46 0 5,790 0
20/01/2009
4.52
 21,200 4.58 4.60 4.52 0 1,450 0
19/01/2009
4.58
 23,260 4.60 4.60 4.55 0 1,930 0
16/01/2009
4.60
 42,600 4.55 4.60 4.55 17,220 0 0
15/01/2009
4.55
 47,720 4.63 4.63 4.52 0 0 0
14/01/2009
4.63
 86,130 4.52 4.72 4.52 0 0 0
13/01/2009
4.52
 175,630 4.69 4.69 4.49 0 3,550 0
12/01/2009
4.69
 103,550 4.80 4.80 4.63 0 0 0
09/01/2009
4.80
 57,080 4.83 4.86 4.78 0 0 0
08/01/2009
4.83
 93,280 4.89 4.89 4.78 0 0 0
07/01/2009
4.89
 305,130 4.83 5.00 4.86 62,870 0 0
06/01/2009
4.83
 86,190 4.78 4.86 4.78 0 0 0
05/01/2009
4.78
 81,180 4.78 4.80 4.72 5,000 0 0
02/01/2009
4.78
 70,710 4.78 4.83 4.75 0 0 0
31/12/2008
4.78
 141,860 4.86 4.86 4.75 0 0 0
30/12/2008
4.86
 388,760 4.86 4.89 4.83 77,590 0 0
29/12/2008
4.86
 220,740 4.69 4.92 4.72 0 0 0
26/12/2008
4.69
 117,870 4.63 4.78 4.63 0 0 0
25/12/2008
4.63
 190,310 4.86 4.86 4.63 0 0 0
24/12/2008
4.86
 157,730 4.95 4.95 4.80 0 0 0
23/12/2008
4.95
 729,480 4.86 5.03 4.78 160,360 0 0
22/12/2008
4.86
 39,530 4.63 4.86 4.86 0 0 0
19/12/2008
4.63
 218,420 4.43 4.63 4.63 0 61,920 0
18/12/2008
4.43
 104,510 4.37 4.46 4.32 17,110 0 0
17/12/2008
4.37
 94,110 4.35 4.46 4.17 0 0 0
16/12/2008
4.35
 136,290 4.55 4.55 4.35 10,000 0 0
15/12/2008
4.55
 134,030 4.35 4.55 4.46 7,760 0 0
12/12/2008
4.35
 161,470 4.15 4.35 4.29 26,700 0 0
11/12/2008
4.15
 128,520 4.23 4.26 4.15 0 0 0
10/12/2008
4.23
 111,180 4.43 4.43 4.23 0 0 0
09/12/2008
4.43
 146,640 4.29 4.43 4.17 50,430 0 0
08/12/2008
4.29
 120,950 4.49 4.49 4.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |