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

24.65
-1.85
(-6.98%)
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
(2026-02-11) 		6.35 31.51% 227,799,400 8,136,400 231.3
20.05
30.70
24.65
2 tháng
(2026-01-12) 		6.80 34.52% 365,591,800 8,870,900 245.1
19.70
30.70
24.65
3 tháng
(2025-12-15) 		8.65 48.46% 440,255,200 15,541,400 377.6
17.85
30.70
24.65
6 tháng
(2025-09-15) 		8.20 44.81% 657,459,700 21,801,100 491.6
16.60
30.70
24.65
12 tháng
(2025-03-18) 		7.14 36.91% 1,064,846,100 5,131,881 228.4
14.09
30.70
24.65
24 tháng
(2024-03-25) 		7.05 36.24% 1,712,599,900 2,197,177 150.0
14.09
30.70
24.65
36 tháng
(2023-03-29) 		12.63 91.01% 2,674,515,200 -15,049,190 -240.1
13.40
30.70
24.65
60 tháng
(2021-04-08) 		15.02 130.83% 4,437,414,600 5,170,366 44.2
9.77
30.70
24.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
15.96
 3,704,300 15.79 16.26 15.86 22,500 125,800 -2.5
11/07/2023
15.79
 3,864,000 15.79 16.03 15.59 28,500 126,800 -2.3
10/07/2023
15.79
 4,259,000 15.52 15.93 15.66 206,600 798,700 -13.8
07/07/2023
15.52
 4,320,700 15.59 15.69 15.42 190,700 820,700 -14.5
06/07/2023
15.59
 4,427,000 15.83 15.89 15.46 76,100 421,100 -7.9
05/07/2023
15.83
 3,096,400 15.83 16.06 15.83 162,700 86,900 1.8
04/07/2023
15.83
 4,662,000 15.62 16.03 15.56 328,500 41,900 6.7
03/07/2023
15.62
 3,874,800 15.59 15.99 15.52 38,600 59,600 -0.5
30/06/2023
15.59
 3,946,900 15.49 15.76 15.36 184,900 500,400 -7.3
29/06/2023
15.49
 6,969,600 15.42 15.93 15.32 159,000 296,300 -3.2
28/06/2023
15.42
 4,677,800 15.36 15.66 15.39 145,100 509,400 -8.4
27/06/2023
15.36
 9,109,100 14.41 15.36 14.55 65,500 565,100 -11.4
26/06/2023
14.41
 3,424,300 14.34 14.41 14.08 29,800 306,700 -5.9
23/06/2023
14.34
 3,242,900 14.55 14.58 14.28 51,300 14,200 0.8
22/06/2023
14.55
 3,396,100 14.48 14.75 14.55 387,400 25,600 7.9
21/06/2023
14.48
 3,822,400 14.11 14.48 14.14 393,300 524,400 -2.8
20/06/2023
14.11
 1,406,700 14.08 14.21 14.01 25,000 281,700 -5.4
19/06/2023
14.08
 1,337,200 14.08 14.24 14.04 38,000 13,200 0.5
16/06/2023
14.08
 4,560,500 14.18 14.45 14.08 1,893,300 516,500 29.3
15/06/2023
14.18
 1,896,200 14.11 14.18 14.01 4,200 218,500 -4.5
14/06/2023
14.11
 3,190,600 14.18 14.24 13.97 1,278,900 127,200 24.2
13/06/2023
14.18
 1,807,400 14.18 14.31 14.01 700 42,500 -0.9
12/06/2023
14.18
 2,466,100 13.94 14.21 13.87 27,000 34,900 -0.2
09/06/2023
13.94
 2,463,200 14.14 14.21 13.94 1,600 11,000 -0.2
08/06/2023
14.14
 3,649,700 14.48 14.65 14.11 23,100 85,300 -1.4
07/06/2023
14.48
 2,353,800 14.58 14.72 14.45 4,200 94,800 -2.0
06/06/2023
14.58
 1,966,300 14.58 14.68 14.51 26,400 65,100 -0.8
05/06/2023
14.58
 5,273,300 14.28 14.88 14.31 62,900 101,500 -0.8
02/06/2023
14.28
 2,554,400 14.21 14.45 14.21 16,400 191,200 -3.7
01/06/2023
14.21
 2,823,700 14.31 14.34 14.08 0 17,100 -0.4
31/05/2023
14.31
 3,899,900 14.34 14.58 14.24 3,000 81,800 -1.7
30/05/2023
14.34
 3,784,700 14.28 14.55 14.28 40,600 415,000 -8.0
29/05/2023
14.28
 2,924,000 14.14 14.34 14.18 10,500 10,000 0.0
26/05/2023
14.14
 2,692,500 14.18 14.41 14.14 62,600 160,800 -2.1
25/05/2023
14.18
 4,948,400 13.94 14.24 13.97 90,700 558,500 -9.8
24/05/2023
13.94
 3,422,900 13.97 14.24 13.94 0 430,400 -9.0

Chính sách bảo mật | Điều khoản sử dụng |