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)
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
31/08/2023
15.62
 4,925,100 14.98 15.62 14.92 747,900 91,000 15.1
30/08/2023
14.98
 1,758,400 14.98 15.02 14.75 300 102,900 -2.3
29/08/2023
14.98
 2,294,700 14.65 15.02 14.68 194,800 283,700 -2.0
28/08/2023
14.65
 1,613,500 14.58 14.75 14.58 173,400 561,500 -8.4
25/08/2023
14.58
 1,779,800 14.78 14.88 14.55 20,000 549,000 -11.5
24/08/2023
14.78
 1,586,400 14.61 14.78 14.58 60,700 526,400 -10.1
23/08/2023
14.61
 1,786,100 14.72 14.82 14.58 54,500 661,100 -13.2
22/08/2023
14.72
 2,685,600 14.75 14.85 14.21 176,900 262,100 -1.8
21/08/2023
14.75
 2,269,100 14.48 14.82 14.34 150,300 3,100 3.2
18/08/2023
14.48
 5,587,800 15.56 15.79 14.48 37,300 228,800 -4.4
17/08/2023
15.56
 4,413,000 15.83 15.89 15.52 11,700 853,500 -19.6
16/08/2023
15.83
 2,129,700 15.89 16.13 15.83 93,000 29,600 1.5
15/08/2023
15.89
 2,757,100 15.83 16.13 15.83 436,600 567,400 -3.1
14/08/2023
15.83
 2,376,800 15.73 15.93 15.73 67,400 61,000 0.2
11/08/2023
15.73
 2,551,900 15.69 15.86 15.52 0 135,300 -3.1
10/08/2023
15.69
 4,524,300 15.96 16.13 15.66 61,700 588,100 -12.4
09/08/2023
15.96
 4,683,500 16.40 16.47 15.96 77,500 551,900 -11.4
08/08/2023
16.40
 6,164,000 16.10 16.60 16.16 346,500 0 8.5
07/08/2023
16.10
 4,159,600 15.93 16.16 15.93 196,100 37,300 3.8
04/08/2023
15.93
 3,904,000 15.79 16.10 15.76 31,000 638,600 -14.3
03/08/2023
15.79
 5,032,400 15.69 16.03 15.66 823,800 91,100 17.2
02/08/2023
15.69
 3,078,200 15.79 15.86 15.52 0 278,000 -6.4
01/08/2023
15.79
 6,408,600 15.89 16.10 15.52 51,300 1,406,300 -31.7
31/07/2023
15.89
 4,442,700 15.83 16.23 15.79 82,600 490,700 -9.6
28/07/2023
15.83
 3,941,400 15.69 15.96 15.62 600 607,800 -14.2
27/07/2023
15.69
 5,315,700 16.03 16.10 15.59 1,500 82,900 -1.9
26/07/2023
16.03
 2,325,300 16.10 16.10 15.86 2,300 37,600 -0.8
25/07/2023
16.10
 3,413,900 16.03 16.30 15.83 21,100 37,000 -0.4
24/07/2023
16.03
 3,840,400 15.89 16.43 16.03 2,000 198,600 -4.7
21/07/2023
15.89
 2,828,700 15.86 16.03 15.86 139,900 1,000 3.3
20/07/2023
15.86
 2,527,200 15.96 15.99 15.83 69,500 0 1.6
19/07/2023
15.96
 6,239,600 15.83 16.43 15.96 61,500 177,200 -2.8
18/07/2023
15.83
 2,104,800 16.06 16.13 15.76 3,000 52,500 -1.2
17/07/2023
16.06
 3,279,200 15.96 16.23 15.76 15,200 11,600 0.1
14/07/2023
15.96
 4,180,100 15.96 16.20 15.66 7,300 293,600 -6.8
13/07/2023
15.96
 2,549,100 15.96 15.99 15.86 200 34,900 -0.8

Chính sách bảo mật | Điều khoản sử dụng |