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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |