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

17
0.35
(2.10%)
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)
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
11/04/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
11/04/2024
17.31
 1,774,700 17.13 17.54 17.13 27,100 73,700 -1.2
10/04/2024
17.19
 2,883,600 17.53 17.59 17.19 2,300 49,300 -1.3
09/04/2024
17.50
 2,122,800 17.37 17.53 17.25 178,000 79,400 2.8
08/04/2024
17.34
 3,024,300 17.74 17.74 17.34 63,600 410,700 -9.8
05/04/2024
17.53
 4,524,800 17.65 18.12 17.47 128,300 719,200 -17.0
04/04/2024
17.78
 3,303,800 17.99 18.09 17.78 34,900 127,100 -2.7
03/04/2024
17.99
 5,534,600 18.55 18.67 17.99 112,900 310,100 -5.8
02/04/2024
18.46
 7,450,400 17.81 18.46 17.65 1,303,300 137,700 33.9
01/04/2024
17.65
 3,179,900 17.68 17.93 17.47 44,700 260,000 -6.1
29/03/2024
17.74
 2,135,500 17.87 18.02 17.71 48,900 223,200 -5.0
28/03/2024
17.81
 4,616,500 18.15 18.15 17.68 130,700 242,300 -3.2
27/03/2024
18.02
 2,762,400 18.21 18.21 17.81 39,300 101,800 -1.8
26/03/2024
17.93
 3,336,400 17.71 18.09 17.62 311,400 106,400 5.9
25/03/2024
17.68
 5,164,600 17.87 18.18 17.53 91,900 724,700 -18.2
22/03/2024
17.78
 4,634,200 18.02 18.12 17.71 29,300 540,800 -14.8
21/03/2024
18.02
 6,495,500 18.09 18.36 17.84 22,500 1,520,100 -43.6
20/03/2024
17.90
 3,545,400 17.81 18.12 17.47 410,500 327,100 2.3
19/03/2024
17.65
 3,763,400 17.96 18.02 17.59 136,400 299,900 -4.7
18/03/2024
17.96
 7,654,000 18.15 18.33 17.25 1,033,500 34,200 28.6
15/03/2024
18.02
 5,120,900 18.02 18.24 17.71 399,700 73,400 9.5
14/03/2024
17.87
 16,634,400 16.88 17.87 16.75 1,629,600 206,500 40.6
13/03/2024
16.72
 3,003,900 16.57 16.72 16.44 268,200 64,400 5.5
12/03/2024
16.44
 2,075,900 16.41 16.66 16.29 12,600 326,300 -8.3
11/03/2024
16.44
 3,983,700 16.69 16.72 16.20 2,200 974,800 -25.9
08/03/2024
16.69
 3,766,900 16.94 17.03 16.57 85,500 315,400 -6.2
07/03/2024
16.91
 3,900,100 17.03 17.25 16.91 217,400 108,100 3.0
06/03/2024
16.72
 4,905,000 16.63 17.09 16.60 1,124,300 50,900 29.3
05/03/2024
16.60
 3,063,000 16.72 16.82 16.60 88,500 8,400 2.2
04/03/2024
16.75
 3,429,500 16.91 16.97 16.72 126,700 160,400 -0.9
01/03/2024
16.78
 2,444,000 16.54 16.82 16.51 35,900 53,500 -0.5

Chính sách bảo mật | Điều khoản sử dụng |