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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |