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

18.90
-0.10
(-0.53%)
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
(2025-11-04) 		1.45 8.38% 87,123,200 4,772,400 87.8
17.25
19.20
19
2 tháng
(2025-10-06) 		0.55 3.02% 133,695,300 6,338,700 114.2
16.60
19.20
19
3 tháng
(2025-09-05) 		0.40 2.18% 209,762,000 8,150,500 148.9
16.60
19.20
19
6 tháng
(2025-06-09) 		1.70 10% 472,994,400 -3,037,416 -15.9
16.60
19.20
19
12 tháng
(2024-12-09) 		-1.86 -9.01% 714,010,700 -10,989,057 -179.2
14.09
21.59
19
24 tháng
(2023-12-15) 		1.51 8.78% 1,493,010,800 -8,172,322 -103.0
14.09
24.21
19
36 tháng
(2022-12-20) 		4.47 31.33% 2,349,624,600 -31,224,588 -630.7
12.46
24.21
19
60 tháng
(2020-12-30) 		9.80 109.48% 4,317,875,810 -15,111,184 -417.5
8.95
24.21
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/01/2024
18.09
 3,248,300 18.12 18.29 18.02 112,900 38,000 2.0
22/01/2024
18.02
 2,431,900 18.19 18.19 17.95 45,100 72,300 -0.7
19/01/2024
18.12
 3,399,600 18.19 18.33 18.09 6,300 303,000 -7.9
18/01/2024
18.16
 1,982,300 18.19 18.26 18.09 424,000 144,900 7.4
17/01/2024
18.19
 5,342,200 18.05 18.46 18.02 453,300 330,800 3.3
16/01/2024
17.95
 1,431,400 17.92 17.99 17.75 111,400 48,800 1.6
15/01/2024
17.82
 1,764,300 18.05 18.05 17.82 94,900 34,800 1.6
12/01/2024
17.78
 6,698,700 17.88 18.22 17.75 35,800 35,200 0.0
11/01/2024
17.82
 2,318,300 17.82 17.95 17.65 90,700 132,600 -1.1
10/01/2024
17.82
 4,953,200 17.68 18.19 17.61 37,400 155,600 -3.1
09/01/2024
17.58
 8,050,300 18.02 18.05 17.51 236,700 664,900 -11.2
08/01/2024
18.02
 3,568,200 18.16 18.16 18.02 305,700 42,400 7.0
05/01/2024
18.05
 2,873,700 18.16 18.26 17.99 4,000 24,400 -0.5
04/01/2024
18.12
 4,698,200 18.22 18.46 18.12 350,700 64,400 7.7
03/01/2024
18.19
 3,368,600 18.16 18.26 18.09 1,100 94,400 -2.5
02/01/2024
18.19
 3,344,900 18.09 18.26 17.92 158,600 42,600 3.1
29/12/2023
17.99
 2,743,200 17.95 18.12 17.95 3,000 135,400 -3.5
28/12/2023
17.95
 5,888,800 18.12 18.26 17.95 23,700 178,000 -4.1
27/12/2023
18.12
 3,077,000 18.29 18.43 18.12 0 17,000 -0.5
26/12/2023
18.29
 3,487,700 18.60 18.67 18.26 109,500 7,400 2.8
25/12/2023
18.60
 6,506,500 18.12 18.70 18.12 275,500 7,200 7.2
22/12/2023
18.12
 3,727,800 18.05 18.26 17.82 69,200 51,500 0.5
21/12/2023
18.05
 3,399,200 18.02 18.22 17.85 358,000 92,700 7.0
20/12/2023
18.02
 4,059,100 17.54 18.02 17.61 173,900 44,500 3.4
19/12/2023
17.54
 3,015,300 17.17 17.54 17.17 248,200 1,800 6.3
18/12/2023
17.17
 1,339,200 17.24 17.37 17.17 91,300 20,700 1.8
15/12/2023
17.24
 2,480,700 17.24 17.48 17.17 0 20,000 -0.5
14/12/2023
17.24
 3,476,100 17.48 17.65 17.20 49,400 65,200 -0.4
13/12/2023
17.48
 6,116,100 17.99 17.99 17.41 23,300 35,500 -0.3
12/12/2023
17.99
 2,517,600 17.65 17.99 17.65 279,300 39,800 6.2
11/12/2023
17.65
 2,478,000 17.71 17.88 17.65 10,100 45,400 -0.9
08/12/2023
17.71
 2,741,000 17.92 18.02 17.71 1,900 12,500 -0.3
07/12/2023
17.92
 5,564,000 18.40 18.40 17.61 180,200 153,600 0.7
06/12/2023
18.40
 4,150,400 18.05 18.40 18.02 19,800 900 0.5
05/12/2023
18.05
 6,556,300 18.26 18.57 18.05 113,000 35,400 2.1
04/12/2023
18.26
 5,281,900 17.99 18.50 18.19 26,300 57,500 -0.8

Chính sách bảo mật | Điều khoản sử dụng |