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)
03/02/2025
17.53
 3,820,000 17.80 17.91 17.49 24,700 102,640 -2.0
24/01/2025
17.98
 1,087,900 18.18 18.22 17.98 46,900 11,200 0.9
23/01/2025
18.15
 806,200 18.04 18.22 17.98 3,000 49,820 -1.2
22/01/2025
17.98
 891,200 18.11 18.25 17.98 0 103,500 -2.7
21/01/2025
18.04
 1,758,700 18.29 18.42 17.91 44,300 34,350 0.3
20/01/2025
18.25
 838,500 18.42 18.49 18.25 8,900 62,800 -1.4
17/01/2025
18.39
 1,793,900 18.29 18.56 18.18 1,195,855 792,755 10.8
16/01/2025
18.18
 1,047,600 18.42 18.49 18.18 74,800 51,000 0.6
15/01/2025
18.25
 1,618,000 17.87 18.35 17.87 268,400 21,110 6.5
14/01/2025
17.87
 766,700 18.04 18.04 17.84 18,500 1,427 0.4
13/01/2025
17.87
 1,333,300 17.70 17.98 17.70 100,400 20,890 2.1
10/01/2025
17.80
 1,639,100 18.18 18.46 17.80 20,400 170,400 -4.0
09/01/2025
18.18
 868,000 18.39 18.39 18.11 20,200 202,260 -4.8
08/01/2025
18.39
 1,505,600 18.25 18.39 18.01 17,400 319,960 -8.0
07/01/2025
18.18
 3,053,000 18.53 18.63 17.91 119,600 223,565 -2.8
06/01/2025
18.53
 2,729,400 19.15 19.18 18.32 12,400 266,554 -7.0
03/01/2025
19.11
 2,346,800 19.15 19.56 19.11 64,400 368,951 -8.6
02/01/2025
19.25
 646,700 19.11 19.25 19.08 35,300 5,020 0.8
31/12/2024
19.08
 1,069,200 19.25 19.28 19.08 76,500 1,800 2.1
30/12/2024
19.25
 1,406,500 19.08 19.35 19.01 158,500 91,300 1.9
27/12/2024
19.08
 2,393,900 19.32 19.35 19.01 14,600 148,400 -3.7
26/12/2024
19.28
 2,064,400 19.42 19.49 19.25 47,900 600 1.3
25/12/2024
19.42
 2,108,300 19.70 19.70 19.42 45,500 8,100 1.1
24/12/2024
19.63
 5,317,900 19.04 19.63 18.97 571,400 60,400 14.3
23/12/2024
19.01
 1,432,800 19.28 19.35 18.97 700 104,500 -2.9
20/12/2024
19.15
 2,691,000 19.08 19.46 19.01 4,100 128,500 -3.5
19/12/2024
18.97
 2,525,700 18.90 19.42 18.84 50,300 50,100 -0.0
18/12/2024
19.08
 2,904,100 18.77 19.21 18.73 114,500 89,800 0.7
17/12/2024
18.70
 1,064,800 18.60 18.90 18.53 4,600 90,180 -2.3
16/12/2024
18.56
 1,488,300 18.63 18.73 18.49 2,800 99,919 -2.6
13/12/2024
18.60
 937,500 18.73 18.73 18.60 11,200 66,370 -1.5
12/12/2024
18.66
 1,510,800 18.87 18.97 18.66 500 9,700 -0.3
11/12/2024
18.84
 1,447,000 18.87 19.04 18.73 32,600 170,770 -3.8
10/12/2024
18.87
 2,031,700 18.80 19.04 18.77 64,700 0 1.8
09/12/2024
18.73
 998,000 18.80 18.90 18.70 8,000 0 0.2
06/12/2024
18.73
 1,574,700 18.84 19.01 18.73 9,000 98,283 -2.4
05/12/2024
18.84
 1,647,000 18.60 18.90 18.39 148,900 38,200 3.0
04/12/2024
18.56
 1,046,600 18.66 18.77 18.56 1,000 400 0.0
03/12/2024
18.66
 2,271,600 18.56 19.08 18.49 45,100 97,000 -1.4
02/12/2024
18.53
 1,297,100 18.63 18.70 18.46 16,800 40,600 -0.6
29/11/2024
18.60
 1,336,300 18.46 18.77 18.39 35,100 87,523 -1.4
28/11/2024
18.46
 1,213,000 18.63 18.66 18.42 0 83,500 -2.2
27/11/2024
18.46
 2,668,700 18.77 18.80 18.42 45,200 149,820 -2.8
26/11/2024
18.77
 802,400 18.73 18.87 18.73 73,200 22,800 1.4
25/11/2024
18.70
 1,798,200 18.80 18.87 18.70 30,300 319,760 -7.9
22/11/2024
18.80
 1,276,100 18.73 18.80 18.60 189,800 142,100 1.3
21/11/2024
18.63
 1,028,500 18.53 18.77 18.49 61,800 17,760 1.2
20/11/2024
18.53
 1,457,900 18.35 18.70 18.29 129,600 53,300 2.1
19/11/2024
18.32
 2,050,700 18.90 19.04 18.32 73,500 97,580 -0.7
18/11/2024
18.84
 1,294,100 18.97 19.04 18.77 8,600 75,444 -1.8
15/11/2024
18.97
 1,794,400 19.15 19.18 18.90 73,700 16,298 1.6
14/11/2024
19.21
 3,284,900 19.39 19.66 18.94 155,200 300 4.3
13/11/2024
19.35
 2,338,600 19.49 19.49 18.94 40,600 22,530 0.5
12/11/2024
19.49
 1,447,100 19.87 19.87 19.46 36,100 3,800 0.9
11/11/2024
19.70
 3,991,000 19.80 20.04 19.59 107,400 92,400 0.4
08/11/2024
19.56
 2,672,100 19.25 19.80 19.15 0 6,800 -0.2
07/11/2024
19.25
 1,322,300 19.39 19.42 19.11 35,300 20,100 0.4
06/11/2024
19.35
 1,251,300 18.97 19.35 18.97 0 0 0
05/11/2024
18.90
 881,000 18.94 19.08 18.87 12,400 39,500 -0.7
04/11/2024
18.94
 1,007,100 18.87 19.08 18.87 8,700 216,100 -5.7
01/11/2024
18.97
 1,180,800 19.28 19.32 18.90 5,900 171,500 -4.6
31/10/2024
19.35
 2,246,900 19.35 19.46 19.18 0 3,500 -0.1
30/10/2024
18.94
 2,182,100 19.08 19.15 18.80 4,700 514,400 -14.0
29/10/2024
18.94
 1,088,600 18.87 19.04 18.84 2,500 49,500 -1.3
28/10/2024
18.80
 939,200 18.90 18.97 18.77 16,400 503,100 -13.3
25/10/2024
18.80
 965,800 18.66 18.94 18.66 100 2,400 -0.1
24/10/2024
18.84
 1,238,000 19.11 19.15 18.84 31,800 152,800 -3.3
23/10/2024
19.15
 771,300 18.87 19.15 18.80 0 78,600 -2.2
22/10/2024
18.84
 1,588,100 19.01 19.04 18.77 1,400 60,200 -1.6
21/10/2024
18.94
 1,926,900 19.18 19.25 18.94 69,500 55,800 0.4
18/10/2024
19.25
 1,151,200 19.39 19.49 19.25 400 11,400 -0.3
17/10/2024
19.39
 2,216,900 19.42 19.56 19.08 31,500 414,400 -10.7
16/10/2024
19.35
 1,824,300 19.56 19.56 19.28 400 46,400 -1.3
15/10/2024
19.49
 2,734,600 19.97 20.14 19.49 30,600 67,500 -1.1
14/10/2024
19.97
 2,285,300 19.94 20.08 19.70 149,800 88,700 1.8
11/10/2024
19.80
 2,776,300 20.04 20.32 19.80 43,800 817,200 -22.5
10/10/2024
20.01
 1,852,500 20.25 20.28 19.97 191,500 116,900 2.2
09/10/2024
20.18
 2,385,800 20.11 20.18 19.94 128,800 1,300 3.7
08/10/2024
20.11
 6,254,500 19.59 20.11 19.52 1,014,700 7,000 29.1
07/10/2024
19.46
 2,173,000 19.18 19.66 19.15 771,300 134,800 18.0
04/10/2024
19.11
 1,219,100 19.25 19.42 19.11 133,500 312,200 -5.0
03/10/2024
19.11
 2,149,700 19.49 19.59 19.08 500 252,400 -7.0
02/10/2024
19.49
 1,261,900 19.52 19.70 19.46 193,600 12,000 5.1
01/10/2024
19.35
 1,358,400 19.32 19.52 19.25 4,300 300,800 -8.3
30/09/2024
19.25
 1,052,200 19.46 19.46 19.25 82,900 159,300 -2.1
27/09/2024
19.42
 1,485,900 19.63 19.70 19.42 81,200 174,000 -2.6
26/09/2024
19.63
 1,789,400 19.46 19.70 19.46 308,600 18,400 8.3
25/09/2024
19.39
 1,545,800 19.39 19.49 19.32 231,000 167,800 1.8
24/09/2024
19.28
 738,700 19.04 19.28 19.04 18,600 184,500 -4.6
23/09/2024
19.08
 772,200 19.25 19.42 19.04 1,000 200,000 -5.5
20/09/2024
19.21
 1,908,400 19.28 19.46 19.21 110,200 3,600 3.0
19/09/2024: Cổ tức tiền mặt tỉ lệ: 3%
19/09/2024
19.08
 650,500 19.01 19.18 19.01 12,100 4,800 0.2
18/09/2024
19.01
 1,000,700 18.91 19.08 18.84 88,900 9,300 2.2
17/09/2024
18.80
 1,486,500 18.77 18.87 18.46 74,800 400 2.0
16/09/2024
18.74
 1,191,100 19.11 19.21 18.16 9,600 17,400 -0.2
13/09/2024
19.11
 566,800 19.11 19.25 18.97 2,700 700 0.1
12/09/2024
19.08
 884,700 19.04 19.25 19.01 227,600 5,600 6.2
11/09/2024
18.94
 979,500 18.74 19.04 18.74 267,300 10,200 7.1
10/09/2024
18.84
 1,885,400 19.18 19.28 18.74 24,100 323,400 -8.4
09/09/2024
19.11
 888,000 19.21 19.28 19.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |