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)
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
24/07/2024
18.77
 2,494,900 18.46 18.94 18.26 296,900 280,000 0.4
23/07/2024
18.50
 2,497,700 18.91 18.94 18.50 111,200 392,110 -7.7
22/07/2024
18.67
 4,678,600 19.42 19.42 18.60 319,500 397,600 -2.3
19/07/2024
19.42
 2,968,400 19.96 19.96 19.38 25,600 333,700 -8.9
18/07/2024
20.00
 2,762,100 19.72 20.00 19.35 28,300 396,300 -10.7
17/07/2024
19.69
 5,439,200 20.75 20.75 19.35 33,100 341,900 -9.2
16/07/2024
20.64
 2,550,600 21.12 21.12 20.58 115,600 307,200 -5.9
15/07/2024
20.92
 3,044,100 20.44 20.92 20.23 260,700 45,700 6.5
12/07/2024
20.30
 4,424,700 20.61 20.71 20.00 69,400 366,900 -8.9
11/07/2024
20.58
 2,751,600 20.98 21.02 20.58 26,300 432,400 -12.4
10/07/2024
20.85
 3,298,100 20.85 21.09 20.64 98,700 108,500 -0.3
09/07/2024
20.78
 2,731,200 20.98 21.12 20.71 35,400 73,900 -1.2
08/07/2024
20.92
 3,777,600 20.61 20.98 20.51 312,500 99,700 6.5
05/07/2024
20.51
 3,122,700 20.64 20.95 20.47 43,500 141,900 -3.0
04/07/2024
20.61
 3,341,200 20.23 20.71 20.20 9,400 170,300 -4.9
03/07/2024
20.37
 3,504,800 20.23 20.54 20.13 12,500 104,000 -2.7
02/07/2024
20.20
 2,530,400 20.30 20.30 20.03 57,000 470,800 -12.2
01/07/2024
20.10
 2,425,500 19.52 20.10 19.49 329,000 116,200 6.1
28/06/2024
19.49
 4,196,800 19.86 20.23 19.45 151,200 254,600 -3.1
27/06/2024
19.83
 2,209,600 19.89 20.17 19.76 69,100 69,600 -0.0
26/06/2024
20.03
 2,916,800 19.96 20.10 19.55 245,400 120,000 3.6
25/06/2024
19.83
 3,177,900 19.45 20.17 19.38 382,900 216,000 4.8
24/06/2024
19.35
 5,593,300 20.37 20.54 19.35 93,200 323,000 -6.6
21/06/2024
20.37
 3,092,100 20.30 20.44 19.96 193,000 35,600 4.7
20/06/2024
20.13
 7,217,100 20.68 20.85 20.03 342,400 162,900 5.3
19/06/2024
20.64
 3,436,900 20.78 20.98 20.58 42,500 211,500 -5.1
18/06/2024
20.75
 2,354,200 20.85 21.05 20.68 484,100 22,800 14.2
17/06/2024
20.54
 3,979,000 20.71 20.88 20.54 71,700 31,300 1.2
14/06/2024
20.64
 5,635,200 21.43 21.80 20.64 531,900 312,200 6.9
13/06/2024
21.39
 3,880,800 21.43 21.60 21.19 84,300 522,100 -13.7
12/06/2024
21.32
 4,217,100 21.46 21.60 21.22 90,400 328,500 -7.5
11/06/2024
21.46
 5,139,800 22.21 22.21 21.36 448,700 834,700 -12.3
10/06/2024
22.01
 8,624,600 21.15 22.28 21.05 440,441 521,139 -2.7
07/06/2024
20.85
 5,668,600 20.85 21.26 20.71 337,300 255,300 2.5
06/06/2024
20.64
 4,572,000 20.78 20.85 20.44 551,400 10,870 16.4
05/06/2024
20.58
 6,046,300 20.88 21.22 20.47 2,000 184,500 -5.6
04/06/2024
20.88
 5,750,300 20.78 21.26 20.78 204,500 290,600 -2.6
03/06/2024
20.78
 4,426,400 20.71 20.92 20.47 46,800 344,100 -9.1
31/05/2024
20.58
 4,121,000 21.12 21.15 20.51 276,600 328,300 -1.6
30/05/2024
21.05
 8,643,900 20.37 21.09 20.06 1,836,100 325,400 45.2
29/05/2024
20.54
 7,673,400 20.78 21.29 20.44 1,364,800 464,900 27.5
28/05/2024
20.75
 5,615,300 21.05 21.05 20.58 213,500 749,300 -16.3
27/05/2024
20.75
 5,817,400 20.10 20.75 20.10 466,400 158,700 9.2
24/05/2024
19.96
 13,047,300 19.83 21.12 19.76 939,100 1,092,600 -4.7
23/05/2024
19.89
 4,598,200 19.69 20.10 19.66 346,900 265,600 2.3
22/05/2024
19.76
 8,333,800 20.37 20.40 19.55 2,300 650,100 -19.0
21/05/2024
20.30
 6,260,800 19.83 20.30 19.55 657,300 368,500 8.3
20/05/2024
19.86
 7,484,900 20.44 20.71 19.86 213,800 250,600 -1.1
17/05/2024
20.20
 8,387,600 20.10 20.54 19.83 595,700 884,990 -8.7
16/05/2024
20.03
 6,090,700 20.10 20.54 19.93 299,800 572,100 -8.1
15/05/2024
19.96
 5,847,600 20.23 20.64 19.89 196,100 642,700 -13.3
14/05/2024
20.10
 3,984,700 20.13 20.30 19.79 816,400 159,000 19.2
13/05/2024
20.13
 5,727,000 20.30 20.51 19.89 881,400 374,000 15.0
10/05/2024
20.27
 7,611,300 19.76 20.40 19.49 1,669,500 0 48.8
09/05/2024
19.72
 7,896,800 19.69 19.93 19.31 1,687,400 167,300 43.9
08/05/2024
19.14
 7,953,600 18.05 19.14 17.78 298,300 29,200 7.1
07/05/2024
17.92
 2,815,300 17.82 17.99 17.54 83,700 72,600 0.3
06/05/2024
17.78
 4,301,800 17.44 17.82 17.31 31,900 96,200 -1.7
03/05/2024
17.31
 2,068,600 17.51 17.58 17.27 9,400 156,500 -3.8
02/05/2024
17.44
 3,351,600 16.90 17.44 16.73 248,000 127,200 3.1
26/04/2024
16.93
 1,780,400 16.39 17.03 16.39 86,200 2,400 2.1
25/04/2024
16.76
 1,402,700 17.03 17.10 16.73 50,600 197,000 -3.6
24/04/2024
17.03
 2,215,700 16.69 17.03 16.69 132,800 55,200 1.9
23/04/2024
16.62
 2,959,200 16.56 17.13 16.52 621,100 101,100 12.8
22/04/2024
16.62
 1,043,300 16.76 16.76 16.28 61,500 52,100 0.2
19/04/2024
16.49
 2,892,500 16.69 17.10 16.25 318,100 300,200 0.4
17/04/2024
16.83
 2,488,500 17.17 17.24 16.69 381,900 488,500 -2.6
16/04/2024
17.10
 5,492,500 16.35 17.10 16.01 447,600 143,100 7.4
15/04/2024
16.35
 5,122,700 17.61 17.85 16.35 69,300 495,400 -11.0
12/04/2024
17.58
 1,358,900 17.51 17.58 17.31 202,800 152,200 1.3

Chính sách bảo mật | Điều khoản sử dụng |