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)
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
29/02/2024
16.60
 3,307,100 16.78 16.85 16.48 123,300 125,800 -0.1
28/02/2024
16.72
 6,766,300 16.66 17.22 16.60 241,400 166,100 2.1
27/02/2024
16.57
 2,640,700 16.35 16.57 16.29 255,000 56,050 5.3
26/02/2024
16.32
 2,137,500 16.17 16.41 16.13 53,900 21,500 0.9
23/02/2024
16.17
 3,707,900 16.54 16.66 16.13 38,000 96,200 -1.6
22/02/2024
16.51
 2,510,500 16.54 16.72 16.51 78,800 128,800 -1.3
21/02/2024
16.51
 5,915,300 16.85 16.88 16.44 38,400 1,093,000 -28.3
20/02/2024
16.82
 3,571,400 17.22 17.22 16.78 48,300 104,100 -1.5
19/02/2024
17.09
 3,474,900 17.09 17.28 17.00 99,951 25,200 2.1
16/02/2024
17.03
 5,913,000 16.63 17.03 16.54 1,297,100 5,700 35.1
15/02/2024
16.57
 2,558,400 16.69 16.69 16.54 112,400 18,600 2.5
07/02/2024
16.57
 2,873,000 16.51 16.69 16.41 694,100 3,100 18.5
06/02/2024
16.38
 2,153,600 16.29 16.54 16.29 78,500 23,100 1.5
05/02/2024
16.29
 2,083,100 16.17 16.44 16.17 23,000 33,400 -0.3
02/02/2024
16.13
 1,994,500 16.20 16.29 16.10 11,000 8,400 0.1
01/02/2024
16.20
 1,291,300 16.04 16.32 16.04 55,100 15,000 1.1
31/01/2024
16.07
 3,692,100 16.57 16.57 16.04 300 241,700 -6.4
30/01/2024
16.41
 1,785,000 16.32 16.48 16.32 132,600 40,000 2.4
29/01/2024
16.32
 2,214,200 16.60 16.60 16.29 9,500 42,200 -0.9
26/01/2024
16.44
 1,610,000 16.60 16.66 16.44 7,500 3,300 0.1
25/01/2024
16.48
 1,843,800 16.60 16.69 16.48 425,400 7,600 11.2
24/01/2024
16.57
 5,517,100 16.51 16.78 16.44 246,200 1,200 6.6
23/01/2024
16.44
 3,248,300 16.48 16.63 16.38 112,900 38,000 2.0
22/01/2024
16.38
 2,431,900 16.54 16.54 16.32 45,100 72,300 -0.7
19/01/2024
16.48
 3,399,600 16.54 16.66 16.44 6,300 303,000 -7.9
18/01/2024
16.51
 1,982,300 16.54 16.60 16.44 424,000 144,900 7.4
17/01/2024
16.54
 5,342,200 16.41 16.78 16.38 453,300 330,800 3.3
16/01/2024
16.32
 1,431,400 16.29 16.35 16.13 111,400 48,800 1.6
15/01/2024
16.20
 1,764,300 16.41 16.41 16.20 94,900 34,800 1.6
12/01/2024
16.17
 6,698,700 16.26 16.57 16.13 35,800 35,200 0.0
11/01/2024
16.20
 2,318,300 16.20 16.32 16.04 90,700 132,600 -1.1
10/01/2024
16.20
 4,953,200 16.07 16.54 16.01 37,400 155,600 -3.1
09/01/2024
15.98
 8,050,300 16.38 16.41 15.92 236,700 664,900 -11.2
08/01/2024
16.38
 3,568,200 16.51 16.51 16.38 305,700 42,400 7.0
05/01/2024
16.41
 2,873,700 16.51 16.60 16.35 4,000 24,400 -0.5
04/01/2024
16.48
 4,698,200 16.57 16.78 16.48 350,700 64,400 7.7
03/01/2024
16.54
 3,368,600 16.51 16.60 16.44 1,100 94,400 -2.5
02/01/2024
16.54
 3,344,900 16.44 16.60 16.29 158,600 42,600 3.1
29/12/2023
16.35
 2,743,200 16.32 16.48 16.32 3,000 135,400 -3.5
28/12/2023
16.32
 5,888,800 16.48 16.60 16.32 23,700 178,000 -4.1
27/12/2023
16.48
 3,077,000 16.63 16.75 16.48 0 17,000 -0.5
26/12/2023
16.63
 3,487,700 16.91 16.97 16.60 109,500 7,400 2.8
25/12/2023
16.91
 6,506,500 16.48 17.00 16.48 275,500 7,200 7.2
22/12/2023
16.48
 3,727,800 16.41 16.60 16.20 69,200 51,500 0.5
21/12/2023
16.41
 3,399,200 16.38 16.57 16.23 358,000 92,700 7.0
20/12/2023
16.38
 4,059,100 15.95 16.38 16.01 173,900 44,500 3.4
19/12/2023
15.95
 3,015,300 15.61 15.95 15.61 248,200 1,800 6.3
18/12/2023
15.61
 1,339,200 15.67 15.79 15.61 91,300 20,700 1.8
15/12/2023
15.67
 2,480,700 15.67 15.89 15.61 0 20,000 -0.5
14/12/2023
15.67
 3,476,100 15.89 16.04 15.64 49,400 65,200 -0.4
13/12/2023
15.89
 6,116,100 16.35 16.35 15.82 23,300 35,500 -0.3
12/12/2023
16.35
 2,517,600 16.04 16.35 16.04 279,300 39,800 6.2
11/12/2023
16.04
 2,478,000 16.10 16.26 16.04 10,100 45,400 -0.9
08/12/2023
16.10
 2,741,000 16.29 16.38 16.10 1,900 12,500 -0.3
07/12/2023
16.29
 5,564,000 16.72 16.72 16.01 180,200 153,600 0.7
06/12/2023
16.72
 4,150,400 16.41 16.72 16.38 19,800 900 0.5
05/12/2023
16.41
 6,556,300 16.60 16.88 16.41 113,000 35,400 2.1
04/12/2023
16.60
 5,281,900 16.35 16.82 16.54 26,300 57,500 -0.8
01/12/2023
16.35
 5,140,900 16.23 16.60 16.17 4,800 92,500 -2.3
30/11/2023
16.23
 4,402,200 16.10 16.32 15.95 1,051,600 73,700 25.6
29/11/2023
16.10
 6,180,700 15.82 16.29 15.95 140,700 52,300 2.3
28/11/2023
15.82
 4,202,600 15.61 15.86 15.36 138,900 10,600 3.2
27/11/2023
15.61
 3,296,000 15.61 15.98 15.61 154,900 45,800 2.8
24/11/2023
15.61
 4,401,000 15.42 15.61 14.93 103,300 48,300 1.3
23/11/2023
15.42
 6,887,400 15.86 16.35 15.42 108,900 111,500 -0.1
22/11/2023
15.86
 3,997,600 15.82 15.86 15.58 473,700 900 12.0
21/11/2023
15.82
 3,728,900 15.33 15.82 15.42 182,400 84,400 2.4
20/11/2023
15.33
 6,862,200 15.33 15.45 14.83 556,700 120,200 10.7
17/11/2023
15.33
 6,284,400 15.86 15.89 15.27 126,500 39,000 2.2
16/11/2023
15.86
 2,392,900 15.67 15.89 15.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |