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

20.70
0.15
(0.73%)
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
(2025-12-29) 		1.45 7.65% 123,042,200 5,122,700 103.5
18.40
21.05
20.55
2 tháng
(2025-11-28) 		1.55 8.22% 193,985,000 6,214,800 125.4
17.40
21.05
20.55
3 tháng
(2025-10-29) 		2.75 15.58% 268,906,000 10,860,700 209.8
17.25
21.05
20.55
6 tháng
(2025-07-31) 		2.35 13.02% 517,239,200 9,086,524 183.5
16.60
21.05
20.55
12 tháng
(2025-02-03) 		1.12 5.81% 828,909,100 -5,083,311 -55.0
14.09
21.05
20.55
24 tháng
(2024-02-07) 		2.18 11.94% 1,542,648,400 -4,422,222 -36.8
14.09
24.21
20.55
36 tháng
(2023-02-13) 		7.94 63.73% 2,445,436,300 -23,402,882 -477.7
12.46
24.21
20.55
60 tháng
(2021-02-22) 		9.05 79.72% 4,280,247,900 -4,777,834 -220.6
9.77
24.21
20.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2024
21.28
 5,593,300 22.41 22.60 21.28 93,200 323,000 -6.6
21/06/2024
22.41
 3,092,100 22.33 22.48 21.96 193,000 35,600 4.7
20/06/2024
22.15
 7,217,100 22.75 22.93 22.03 342,400 162,900 5.3
19/06/2024
22.71
 3,436,900 22.86 23.08 22.63 42,500 211,500 -5.1
18/06/2024
22.82
 2,354,200 22.93 23.16 22.75 484,100 22,800 14.2
17/06/2024
22.60
 3,979,000 22.78 22.97 22.60 71,700 31,300 1.2
14/06/2024
22.71
 5,635,200 23.57 23.98 22.71 531,900 312,200 6.9
13/06/2024
23.53
 3,880,800 23.57 23.76 23.31 84,300 522,100 -13.7
12/06/2024
23.46
 4,217,100 23.61 23.76 23.34 90,400 328,500 -7.5
11/06/2024
23.61
 5,139,800 24.43 24.43 23.49 448,700 834,700 -12.3
10/06/2024
24.21
 8,624,600 23.27 24.51 23.16 440,441 521,139 -2.7
07/06/2024
22.93
 5,668,600 22.93 23.38 22.78 337,300 255,300 2.5
06/06/2024
22.71
 4,572,000 22.86 22.93 22.48 551,400 10,870 16.4
05/06/2024
22.63
 6,046,300 22.97 23.34 22.52 2,000 184,500 -5.6
04/06/2024
22.97
 5,750,300 22.86 23.38 22.86 204,500 290,600 -2.6
03/06/2024
22.86
 4,426,400 22.78 23.01 22.52 46,800 344,100 -9.1
31/05/2024
22.63
 4,121,000 23.23 23.27 22.56 276,600 328,300 -1.6
30/05/2024
23.16
 8,643,900 22.41 23.19 22.07 1,836,100 325,400 45.2
29/05/2024
22.60
 7,673,400 22.86 23.42 22.48 1,364,800 464,900 27.5
28/05/2024
22.82
 5,615,300 23.16 23.16 22.63 213,500 749,300 -16.3
27/05/2024
22.82
 5,817,400 22.11 22.82 22.11 466,400 158,700 9.2
24/05/2024
21.96
 13,047,300 21.81 23.23 21.73 939,100 1,092,600 -4.7
23/05/2024
21.88
 4,598,200 21.66 22.11 21.62 346,900 265,600 2.3
22/05/2024
21.73
 8,333,800 22.41 22.45 21.51 2,300 650,100 -19.0
21/05/2024
22.33
 6,260,800 21.81 22.33 21.51 657,300 368,500 8.3
20/05/2024
21.85
 7,484,900 22.48 22.78 21.85 213,800 250,600 -1.1
17/05/2024
22.22
 8,387,600 22.11 22.60 21.81 595,700 884,990 -8.7
16/05/2024
22.03
 6,090,700 22.11 22.60 21.92 299,800 572,100 -8.1
15/05/2024
21.96
 5,847,600 22.26 22.71 21.88 196,100 642,700 -13.3
14/05/2024
22.11
 3,984,700 22.15 22.33 21.77 816,400 159,000 19.2
13/05/2024
22.15
 5,727,000 22.33 22.56 21.88 881,400 374,000 15.0
10/05/2024
22.30
 7,611,300 21.73 22.45 21.43 1,669,500 0 48.8
09/05/2024
21.70
 7,896,800 21.66 21.92 21.25 1,687,400 167,300 43.9
08/05/2024
21.06
 7,953,600 19.86 21.06 19.56 298,300 29,200 7.1
07/05/2024
19.71
 2,815,300 19.60 19.78 19.30 83,700 72,600 0.3
06/05/2024
19.56
 4,301,800 19.19 19.60 19.04 31,900 96,200 -1.7
03/05/2024
19.04
 2,068,600 19.26 19.34 19.00 9,400 156,500 -3.8
02/05/2024
19.19
 3,351,600 18.59 19.19 18.40 248,000 127,200 3.1
26/04/2024
18.62
 1,780,400 18.02 18.74 18.02 86,200 2,400 2.1
25/04/2024
18.44
 1,402,700 18.74 18.81 18.40 50,600 197,000 -3.6
24/04/2024
18.74
 2,215,700 18.36 18.74 18.36 132,800 55,200 1.9
23/04/2024
18.29
 2,959,200 18.21 18.85 18.17 621,100 101,100 12.8
22/04/2024
18.29
 1,043,300 18.44 18.44 17.91 61,500 52,100 0.2
19/04/2024
18.14
 2,892,500 18.36 18.81 17.87 318,100 300,200 0.4
17/04/2024
18.51
 2,488,500 18.89 18.96 18.36 381,900 488,500 -2.6
16/04/2024
18.81
 5,492,500 17.99 18.81 17.61 447,600 143,100 7.4
15/04/2024
17.99
 5,122,700 19.37 19.64 17.99 69,300 495,400 -11.0
12/04/2024
19.34
 1,358,900 19.26 19.34 19.04 202,800 152,200 1.3
11/04/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
11/04/2024
19.04
 1,774,700 18.85 19.30 18.85 27,100 73,700 -1.2
10/04/2024
18.91
 2,883,600 19.28 19.35 18.91 2,300 49,300 -1.3
09/04/2024
19.25
 2,122,800 19.11 19.28 18.97 178,000 79,400 2.8
08/04/2024
19.08
 3,024,300 19.52 19.52 19.08 63,600 410,700 -9.8
05/04/2024
19.28
 4,524,800 19.42 19.93 19.21 128,300 719,200 -17.0
04/04/2024
19.55
 3,303,800 19.79 19.89 19.55 34,900 127,100 -2.7
03/04/2024
19.79
 5,534,600 20.40 20.54 19.79 112,900 310,100 -5.8
02/04/2024
20.30
 7,450,400 19.59 20.30 19.42 1,303,300 137,700 33.9
01/04/2024
19.42
 3,179,900 19.45 19.72 19.21 44,700 260,000 -6.1
29/03/2024
19.52
 2,135,500 19.66 19.83 19.49 48,900 223,200 -5.0
28/03/2024
19.59
 4,616,500 19.96 19.96 19.45 130,700 242,300 -3.2
27/03/2024
19.83
 2,762,400 20.03 20.03 19.59 39,300 101,800 -1.8
26/03/2024
19.72
 3,336,400 19.49 19.89 19.38 311,400 106,400 5.9
25/03/2024
19.45
 5,164,600 19.66 20.00 19.28 91,900 724,700 -18.2
22/03/2024
19.55
 4,634,200 19.83 19.93 19.49 29,300 540,800 -14.8
21/03/2024
19.83
 6,495,500 19.89 20.20 19.62 22,500 1,520,100 -43.6
20/03/2024
19.69
 3,545,400 19.59 19.93 19.21 410,500 327,100 2.3
19/03/2024
19.42
 3,763,400 19.76 19.83 19.35 136,400 299,900 -4.7
18/03/2024
19.76
 7,654,000 19.96 20.17 18.97 1,033,500 34,200 28.6
15/03/2024
19.83
 5,120,900 19.83 20.06 19.49 399,700 73,400 9.5
14/03/2024
19.66
 16,634,400 18.57 19.66 18.43 1,629,600 206,500 40.6
13/03/2024
18.40
 3,003,900 18.22 18.40 18.09 268,200 64,400 5.5
12/03/2024
18.09
 2,075,900 18.05 18.33 17.92 12,600 326,300 -8.3
11/03/2024
18.09
 3,983,700 18.36 18.40 17.82 2,200 974,800 -25.9
08/03/2024
18.36
 3,766,900 18.63 18.74 18.22 85,500 315,400 -6.2
07/03/2024
18.60
 3,900,100 18.74 18.97 18.60 217,400 108,100 3.0
06/03/2024
18.40
 4,905,000 18.29 18.80 18.26 1,124,300 50,900 29.3
05/03/2024
18.26
 3,063,000 18.40 18.50 18.26 88,500 8,400 2.2
04/03/2024
18.43
 3,429,500 18.60 18.67 18.40 126,700 160,400 -0.9
01/03/2024
18.46
 2,444,000 18.19 18.50 18.16 35,900 53,500 -0.5
29/02/2024
18.26
 3,307,100 18.46 18.53 18.12 123,300 125,800 -0.1
28/02/2024
18.40
 6,766,300 18.33 18.94 18.26 241,400 166,100 2.1
27/02/2024
18.22
 2,640,700 17.99 18.22 17.92 255,000 56,050 5.3
26/02/2024
17.95
 2,137,500 17.78 18.05 17.75 53,900 21,500 0.9
23/02/2024
17.78
 3,707,900 18.19 18.33 17.75 38,000 96,200 -1.6
22/02/2024
18.16
 2,510,500 18.19 18.40 18.16 78,800 128,800 -1.3
21/02/2024
18.16
 5,915,300 18.53 18.57 18.09 38,400 1,093,000 -28.3
20/02/2024
18.50
 3,571,400 18.94 18.94 18.46 48,300 104,100 -1.5
19/02/2024
18.80
 3,474,900 18.80 19.01 18.70 99,951 25,200 2.1
16/02/2024
18.74
 5,913,000 18.29 18.74 18.19 1,297,100 5,700 35.1
15/02/2024
18.22
 2,558,400 18.36 18.36 18.19 112,400 18,600 2.5
07/02/2024
18.22
 2,873,000 18.16 18.36 18.05 694,100 3,100 18.5
06/02/2024
18.02
 2,153,600 17.92 18.19 17.92 78,500 23,100 1.5
05/02/2024
17.92
 2,083,100 17.78 18.09 17.78 23,000 33,400 -0.3
02/02/2024
17.75
 1,994,500 17.82 17.92 17.71 11,000 8,400 0.1
01/02/2024
17.82
 1,291,300 17.65 17.95 17.65 55,100 15,000 1.1
31/01/2024
17.68
 3,692,100 18.22 18.22 17.65 300 241,700 -6.4
30/01/2024
18.05
 1,785,000 17.95 18.12 17.95 132,600 40,000 2.4
29/01/2024
17.95
 2,214,200 18.26 18.26 17.92 9,500 42,200 -0.9
26/01/2024
18.09
 1,610,000 18.26 18.33 18.09 7,500 3,300 0.1
25/01/2024
18.12
 1,843,800 18.26 18.36 18.12 425,400 7,600 11.2
24/01/2024
18.22
 5,517,100 18.16 18.46 18.09 246,200 1,200 6.6

Chính sách bảo mật | Điều khoản sử dụng |