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

21
0.45
(2.19%)
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
(2025-12-29) 		1.45 7.65% 123,042,200 5,122,700 103.5
18.40
21.05
20.55
2 tháng
(2025-11-28) 		1.55 8.22% 193,985,000 6,214,800 125.4
17.40
21.05
20.55
3 tháng
(2025-10-29) 		2.75 15.58% 268,906,000 10,860,700 209.8
17.25
21.05
20.55
6 tháng
(2025-07-31) 		2.35 13.02% 517,239,200 9,086,524 183.5
16.60
21.05
20.55
12 tháng
(2025-02-03) 		1.12 5.81% 828,909,100 -5,083,311 -55.0
14.09
21.05
20.55
24 tháng
(2024-02-07) 		2.18 11.94% 1,542,648,400 -4,422,222 -36.8
14.09
24.21
20.55
36 tháng
(2023-02-13) 		7.94 63.73% 2,445,436,300 -23,402,882 -477.7
12.46
24.21
20.55
60 tháng
(2021-02-22) 		9.05 79.72% 4,280,247,900 -4,777,834 -220.6
9.77
24.21
20.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2023
17.99
 5,140,900 17.85 18.26 17.78 4,800 92,500 -2.3
30/11/2023
17.85
 4,402,200 17.71 17.95 17.54 1,051,600 73,700 25.6
29/11/2023
17.71
 6,180,700 17.41 17.92 17.54 140,700 52,300 2.3
28/11/2023
17.41
 4,202,600 17.17 17.44 16.90 138,900 10,600 3.2
27/11/2023
17.17
 3,296,000 17.17 17.58 17.17 154,900 45,800 2.8
24/11/2023
17.17
 4,401,000 16.96 17.17 16.42 103,300 48,300 1.3
23/11/2023
16.96
 6,887,400 17.44 17.99 16.96 108,900 111,500 -0.1
22/11/2023
17.44
 3,997,600 17.41 17.44 17.13 473,700 900 12.0
21/11/2023
17.41
 3,728,900 16.86 17.41 16.96 182,400 84,400 2.4
20/11/2023
16.86
 6,862,200 16.86 17.00 16.32 556,700 120,200 10.7
17/11/2023
16.86
 6,284,400 17.44 17.48 16.79 126,500 39,000 2.2
16/11/2023
17.44
 2,392,900 17.24 17.48 17.13 0 0 0
15/11/2023
17.24
 3,961,900 17.24 17.65 17.13 1,500 342,900 -8.8
14/11/2023
17.24
 3,380,300 17.10 17.68 17.20 37,500 44,400 -0.2
13/11/2023
17.10
 3,836,100 16.76 17.24 16.79 138,000 50,900 2.2
10/11/2023
16.76
 6,844,900 17.17 17.41 16.76 309,300 181,700 3.2
09/11/2023
17.17
 6,080,000 17.44 17.65 17.13 78,400 433,100 -9.0
08/11/2023
17.44
 4,879,700 16.56 17.54 16.45 69,700 45,900 0.6
07/11/2023
16.56
 5,597,600 16.32 17.10 16.15 391,800 104,800 7.0
06/11/2023
16.32
 2,763,800 16.21 16.42 16.11 134,700 206,700 -1.7
03/11/2023
16.21
 7,312,100 16.59 16.69 15.91 132,900 694,800 -13.4
02/11/2023
16.59
 7,061,500 15.67 16.69 15.77 90,400 354,800 -6.2
01/11/2023
15.67
 5,277,500 14.95 15.67 14.92 648,200 0 14.4
31/10/2023
14.95
 9,215,900 16.04 16.25 14.95 964,800 3,000 21.8
30/10/2023
16.04
 3,487,100 17.17 17.51 16.04 129,800 147,800 -0.4
27/10/2023
17.17
 4,926,300 17.44 17.51 16.56 100,200 36,600 1.6
26/10/2023
17.44
 6,801,300 18.74 18.74 17.44 162,100 99,600 1.6
25/10/2023
18.74
 2,793,000 18.70 19.11 18.53 14,300 117,400 -2.8
24/10/2023
18.70
 2,221,100 18.74 18.84 18.33 19,900 92,000 -2.0
23/10/2023
18.74
 2,969,900 19.08 19.08 18.33 21,100 228,700 -5.7
20/10/2023
19.08
 3,568,400 18.36 19.14 17.92 185,600 45,300 3.8
19/10/2023
18.36
 3,577,500 18.40 19.08 18.33 199,200 29,600 4.6
18/10/2023
18.40
 7,162,000 19.08 19.52 18.09 522,800 33,200 13.6
17/10/2023
19.08
 7,789,300 20.51 20.64 19.08 90,200 103,200 -0.4
16/10/2023
20.51
 4,032,200 20.40 21.02 20.37 3,800 136,400 -4.0
13/10/2023
20.40
 3,612,100 19.93 20.40 19.69 54,100 77,900 -0.7
12/10/2023
19.93
 5,940,800 19.69 20.30 19.59 3,600 125,900 -3.6
11/10/2023
19.69
 5,844,100 18.80 19.76 18.77 333,100 153,000 5.2
10/10/2023
18.80
 3,678,900 19.14 19.62 18.80 26,000 37,700 -0.4
09/10/2023
19.14
 4,688,000 18.80 19.72 19.08 184,000 172,300 0.3
06/10/2023
18.80
 2,550,600 18.19 18.87 18.26 79,500 47,000 0.9
05/10/2023
18.19
 4,574,000 18.87 19.08 18.05 3,500 799,800 -21.6
04/10/2023
18.87
 3,768,500 18.12 18.87 17.85 148,100 102,200 1.2
03/10/2023
18.12
 9,483,900 19.45 19.45 18.12 14,800 175,800 -4.5
02/10/2023
19.45
 4,551,600 19.28 20.10 19.25 2,000 165,000 -4.7
29/09/2023
19.28
 2,898,900 19.21 19.45 18.94 60,900 358,700 -8.4
28/09/2023
19.21
 8,710,200 18.36 19.62 18.36 59,400 1,535,400 -41.3
27/09/2023
18.36
 4,369,400 17.54 18.40 17.17 104,000 586,100 -12.6
26/09/2023
17.54
 5,113,700 17.95 18.67 17.37 904,500 341,700 14.7
25/09/2023
17.95
 5,544,400 19.28 19.49 17.95 98,400 930,900 -23.1
22/09/2023
19.28
 7,351,700 19.14 19.38 17.85 235,200 1,284,100 -29.2
21/09/2023
19.14
 4,707,200 19.31 19.55 18.80 2,400 1,316,100 -36.8
20/09/2023
19.31
 7,044,400 18.05 19.31 18.09 28,500 552,500 -14.4
19/09/2023
18.05
 4,940,500 17.68 18.12 17.37 495,600 32,000 12.1
18/09/2023
17.68
 2,708,400 17.71 17.99 17.37 0 0 0
15/09/2023
17.71
 4,607,600 17.82 18.33 17.61 72,900 500,000 -11.2
14/09/2023: Cổ tức tiền mặt tỉ lệ: 3%
14/09/2023
17.82
 5,013,500 17.58 18.05 17.44 165,500 552,800 -10.1
13/09/2023
17.58
 7,826,200 17.38 18.15 17.27 655,100 914,700 -6.9
12/09/2023
17.38
 6,183,500 17.01 17.48 17.14 160,100 306,100 -3.7
11/09/2023
17.01
 15,244,300 16.16 17.27 16.23 208,900 584,200 -9.6
08/09/2023
16.16
 5,442,400 15.86 16.37 15.76 40,700 63,300 -0.5
07/09/2023
15.86
 3,125,000 15.99 16.03 15.76 40,700 16,900 0.6
06/09/2023
15.99
 2,964,500 15.99 16.03 15.62 0 50,600 -1.2
05/09/2023
15.99
 4,412,700 15.62 15.99 15.56 1,508,500 59,500 33.9

Chính sách bảo mật | Điều khoản sử dụng |