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

19.65
-0.20
(-1.01%)
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
(2026-05-13) 		-3.75 -15.89% 110,295,300 812,160 0
19.65
25.30
19.65
2 tháng
(2026-04-13) 		-2.60 -11.58% 242,563,400 -1,029,802 0
19.65
25.30
19.65
3 tháng
(2026-03-16) 		-4.25 -17.63% 442,105,900 1,700,714 -16.8
19.65
25.30
19.65
6 tháng
(2025-12-15) 		2 11.20% 907,002,900 16,768,014 347.6
17.85
30.70
19.65
12 tháng
(2025-06-17) 		1.59 8.72% 1,385,335,700 11,162,098 280.2
16.60
30.70
19.65
24 tháng
(2024-06-24) 		-1.43 -6.74% 1,889,103,900 -914,551 -3.4
14.09
30.70
19.65
36 tháng
(2023-06-28) 		4.43 28.71% 2,968,885,500 -4,368,508 -73.2
14.09
30.70
19.65
60 tháng
(2021-07-08) 		7.82 64.98% 4,625,133,800 2,542,680 -57.1
9.77
30.70
19.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/10/2024
20.83
 2,182,100 20.98 21.06 20.68 4,700 514,400 -14.0
29/10/2024
20.83
 1,088,600 20.76 20.95 20.72 2,500 49,500 -1.3
28/10/2024
20.68
 939,200 20.80 20.87 20.64 16,400 503,100 -13.3
25/10/2024
20.68
 965,800 20.53 20.83 20.53 100 2,400 -0.1
24/10/2024
20.72
 1,238,000 21.02 21.06 20.72 31,800 152,800 -3.3
23/10/2024
21.06
 771,300 20.76 21.06 20.68 0 78,600 -2.2
22/10/2024
20.72
 1,588,100 20.91 20.95 20.64 1,400 60,200 -1.6
21/10/2024
20.83
 1,926,900 21.10 21.17 20.83 69,500 55,800 0.4
18/10/2024
21.17
 1,151,200 21.33 21.44 21.17 400 11,400 -0.3
17/10/2024
21.33
 2,216,900 21.36 21.52 20.98 31,500 414,400 -10.7
16/10/2024
21.29
 1,824,300 21.52 21.52 21.21 400 46,400 -1.3
15/10/2024
21.44
 2,734,600 21.97 22.16 21.44 30,600 67,500 -1.1
14/10/2024
21.97
 2,285,300 21.93 22.08 21.67 149,800 88,700 1.8
11/10/2024
21.78
 2,776,300 22.05 22.35 21.78 43,800 817,200 -22.5
10/10/2024
22.01
 1,852,500 22.27 22.31 21.97 191,500 116,900 2.2
09/10/2024
22.20
 2,385,800 22.12 22.20 21.93 128,800 1,300 3.7
08/10/2024
22.12
 6,254,500 21.55 22.12 21.48 1,014,700 7,000 29.1
07/10/2024
21.40
 2,173,000 21.10 21.63 21.06 771,300 134,800 18.0
04/10/2024
21.02
 1,219,100 21.17 21.36 21.02 133,500 312,200 -5.0
03/10/2024
21.02
 2,149,700 21.44 21.55 20.98 500 252,400 -7.0
02/10/2024
21.44
 1,261,900 21.48 21.67 21.40 193,600 12,000 5.1
01/10/2024
21.29
 1,358,400 21.25 21.48 21.17 4,300 300,800 -8.3
30/09/2024
21.17
 1,052,200 21.40 21.40 21.17 82,900 159,300 -2.1
27/09/2024
21.36
 1,485,900 21.59 21.67 21.36 81,200 174,000 -2.6
26/09/2024
21.59
 1,789,400 21.40 21.67 21.40 308,600 18,400 8.3
25/09/2024
21.33
 1,545,800 21.33 21.44 21.25 231,000 167,800 1.8
24/09/2024
21.21
 738,700 20.95 21.21 20.95 18,600 184,500 -4.6
23/09/2024
20.98
 772,200 21.17 21.36 20.95 1,000 200,000 -5.5
20/09/2024
21.14
 1,908,400 21.21 21.40 21.14 110,200 3,600 3.0
19/09/2024: Cổ tức tiền mặt tỉ lệ: 3%
19/09/2024
20.98
 650,500 20.91 21.10 20.91 12,100 4,800 0.2
18/09/2024
20.91
 1,000,700 20.80 20.98 20.72 88,900 9,300 2.2
17/09/2024
20.68
 1,486,500 20.65 20.76 20.31 74,800 400 2.0
16/09/2024
20.61
 1,191,100 21.02 21.13 19.97 9,600 17,400 -0.2
13/09/2024
21.02
 566,800 21.02 21.17 20.87 2,700 700 0.1
12/09/2024
20.98
 884,700 20.95 21.17 20.91 227,600 5,600 6.2
11/09/2024
20.83
 979,500 20.61 20.95 20.61 267,300 10,200 7.1
10/09/2024
20.72
 1,885,400 21.10 21.21 20.61 24,100 323,400 -8.4
09/09/2024
21.02
 888,000 21.13 21.21 21.02 0 0 0
06/09/2024
21.17
 1,337,600 20.98 21.25 20.83 34,000 50,400 -0.5
05/09/2024
21.02
 1,352,200 21.21 21.32 21.02 11,900 125,500 -3.2
04/09/2024
21.17
 963,700 21.21 21.40 21.10 13,400 31,700 -0.5
30/08/2024
21.55
 1,374,300 21.25 21.62 21.25 468,900 77,900 11.2
29/08/2024
21.25
 946,800 21.43 21.47 21.25 14,000 13,400 0.0
28/08/2024
21.43
 1,283,900 21.66 21.66 21.28 1,200 1,200 -0.0
27/08/2024
21.55
 978,400 21.62 21.66 21.40 16,200 25,200 -0.3
26/08/2024
21.43
 2,967,400 21.81 21.81 21.32 44,700 150,800 -3.1
23/08/2024
21.58
 1,696,100 21.85 21.96 21.58 800 29,100 -0.8
22/08/2024
22.03
 1,569,000 22.11 22.11 21.77 23,900 106,700 -2.4
21/08/2024
22.11
 2,860,100 22.00 22.37 21.85 144,700 271,500 -3.7
20/08/2024
21.81
 1,844,300 21.70 21.85 21.55 49,000 116,100 -1.9
19/08/2024
21.66
 1,863,300 21.66 21.88 21.47 20,200 212,800 -5.6
16/08/2024
21.58
 3,912,200 21.06 21.85 20.83 243,700 74,600 4.8
15/08/2024
20.83
 1,071,500 21.13 21.25 20.83 91,400 11,000 2.3
14/08/2024
21.13
 1,088,700 21.13 21.28 20.98 245,400 43,600 5.7
13/08/2024
20.98
 1,691,300 21.32 21.36 20.76 238,900 121,800 3.3
12/08/2024
21.21
 1,611,500 21.06 21.43 20.91 41,800 74,600 -0.9
09/08/2024
21.06
 987,700 21.06 21.13 20.76 7,200 137,400 -3.6
08/08/2024
20.95
 2,531,300 20.53 21.21 20.50 67,600 22,700 1.2
07/08/2024
20.53
 1,393,600 20.72 20.72 20.23 15,700 74,400 -1.6
06/08/2024
20.53
 2,602,200 20.23 20.61 19.82 164,900 581,700 -11.2
05/08/2024
19.86
 3,564,300 20.65 20.95 19.78 37,600 152,600 -3.2
02/08/2024
21.17
 2,093,900 20.53 21.17 20.27 111,700 19,500 2.5
01/08/2024
20.76
 3,896,500 21.40 21.58 20.27 323,600 74,400 6.8
31/07/2024
21.32
 1,144,800 21.92 21.92 21.32 3,900 179,800 -5.1
30/07/2024
21.73
 3,645,000 21.25 21.92 21.17 1,100 186,900 -5.3
29/07/2024
21.32
 1,887,600 21.40 21.73 21.28 1,100 186,900 -5.3
26/07/2024
21.32
 2,234,000 20.80 21.32 20.76 3,100 154,100 -4.2
25/07/2024
20.68
 1,396,600 20.53 20.68 20.38 51,900 163,600 -3.1
24/07/2024
20.65
 2,494,900 20.31 20.83 20.08 296,900 280,000 0.4
23/07/2024
20.35
 2,497,700 20.80 20.83 20.35 111,200 392,110 -7.7
22/07/2024
20.53
 4,678,600 21.36 21.36 20.46 319,500 397,600 -2.3
19/07/2024
21.36
 2,968,400 21.96 21.96 21.32 25,600 333,700 -8.9
18/07/2024
22.00
 2,762,100 21.70 22.00 21.28 28,300 396,300 -10.7
17/07/2024
21.66
 5,439,200 22.82 22.82 21.28 33,100 341,900 -9.2
16/07/2024
22.71
 2,550,600 23.23 23.23 22.63 115,600 307,200 -5.9
15/07/2024
23.01
 3,044,100 22.48 23.01 22.26 260,700 45,700 6.5
12/07/2024
22.33
 4,424,700 22.67 22.78 22.00 69,400 366,900 -8.9
11/07/2024
22.63
 2,751,600 23.08 23.12 22.63 26,300 432,400 -12.4
10/07/2024
22.93
 3,298,100 22.93 23.19 22.71 98,700 108,500 -0.3
09/07/2024
22.86
 2,731,200 23.08 23.23 22.78 35,400 73,900 -1.2
08/07/2024
23.01
 3,777,600 22.67 23.08 22.56 312,500 99,700 6.5
05/07/2024
22.56
 3,122,700 22.71 23.04 22.52 43,500 141,900 -3.0
04/07/2024
22.67
 3,341,200 22.26 22.78 22.22 9,400 170,300 -4.9
03/07/2024
22.41
 3,504,800 22.26 22.60 22.15 12,500 104,000 -2.7
02/07/2024
22.22
 2,530,400 22.33 22.33 22.03 57,000 470,800 -12.2
01/07/2024
22.11
 2,425,500 21.47 22.11 21.43 329,000 116,200 6.1
28/06/2024
21.43
 4,196,800 21.85 22.26 21.40 151,200 254,600 -3.1
27/06/2024
21.81
 2,209,600 21.88 22.18 21.73 69,100 69,600 -0.0
26/06/2024
22.03
 2,916,800 21.96 22.11 21.51 245,400 120,000 3.6
25/06/2024
21.81
 3,177,900 21.40 22.18 21.32 382,900 216,000 4.8
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

Chính sách bảo mật | Điều khoản sử dụng |