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)
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
06/09/2024
19.25
 1,337,600 19.08 19.31 18.94 34,000 50,400 -0.5
05/09/2024
19.11
 1,352,200 19.28 19.38 19.11 11,900 125,500 -3.2
04/09/2024
19.25
 963,700 19.28 19.45 19.18 13,400 31,700 -0.5
30/08/2024
19.59
 1,374,300 19.31 19.66 19.31 468,900 77,900 11.2
29/08/2024
19.31
 946,800 19.49 19.52 19.31 14,000 13,400 0.0
28/08/2024
19.49
 1,283,900 19.69 19.69 19.35 1,200 1,200 -0.0
27/08/2024
19.59
 978,400 19.66 19.69 19.45 16,200 25,200 -0.3
26/08/2024
19.49
 2,967,400 19.83 19.83 19.38 44,700 150,800 -3.1
23/08/2024
19.62
 1,696,100 19.86 19.96 19.62 800 29,100 -0.8
22/08/2024
20.03
 1,569,000 20.10 20.10 19.79 23,900 106,700 -2.4
21/08/2024
20.10
 2,860,100 20.00 20.34 19.86 144,700 271,500 -3.7
20/08/2024
19.83
 1,844,300 19.72 19.86 19.59 49,000 116,100 -1.9
19/08/2024
19.69
 1,863,300 19.69 19.89 19.52 20,200 212,800 -5.6
16/08/2024
19.62
 3,912,200 19.14 19.86 18.94 243,700 74,600 4.8
15/08/2024
18.94
 1,071,500 19.21 19.31 18.94 91,400 11,000 2.3
14/08/2024
19.21
 1,088,700 19.21 19.35 19.08 245,400 43,600 5.7
13/08/2024
19.08
 1,691,300 19.38 19.42 18.87 238,900 121,800 3.3
12/08/2024
19.28
 1,611,500 19.14 19.49 19.01 41,800 74,600 -0.9
09/08/2024
19.14
 987,700 19.14 19.21 18.87 7,200 137,400 -3.6
08/08/2024
19.04
 2,531,300 18.67 19.28 18.63 67,600 22,700 1.2
07/08/2024
18.67
 1,393,600 18.84 18.84 18.40 15,700 74,400 -1.6
06/08/2024
18.67
 2,602,200 18.40 18.74 18.02 164,900 581,700 -11.2
05/08/2024
18.05
 3,564,300 18.77 19.04 17.99 37,600 152,600 -3.2
02/08/2024
19.25
 2,093,900 18.67 19.25 18.43 111,700 19,500 2.5
01/08/2024
18.87
 3,896,500 19.45 19.62 18.43 323,600 74,400 6.8
31/07/2024
19.38
 1,144,800 19.93 19.93 19.38 3,900 179,800 -5.1
30/07/2024
19.76
 3,645,000 19.31 19.93 19.25 1,100 186,900 -5.3
29/07/2024
19.38
 1,887,600 19.45 19.76 19.35 1,100 186,900 -5.3
26/07/2024
19.38
 2,234,000 18.91 19.38 18.87 3,100 154,100 -4.2
25/07/2024
18.80
 1,396,600 18.67 18.80 18.53 51,900 163,600 -3.1

Chính sách bảo mật | Điều khoản sử dụng |