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)
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
23/05/2023
13.97
 3,448,100 13.97 14.24 13.94 2,000 679,400 -14.2
22/05/2023
13.97
 2,810,500 13.87 14.11 13.94 5,200 519,500 -10.7
19/05/2023
13.87
 3,678,500 13.71 14.01 13.74 4,000 576,200 -11.8
18/05/2023
13.71
 1,593,200 13.60 13.74 13.57 1,900 18,800 -0.3
17/05/2023
13.60
 3,223,000 13.77 13.97 13.60 0 590,500 -12.1
16/05/2023
13.77
 1,759,600 13.74 14.08 13.74 100 275,600 -5.7
15/05/2023
13.74
 3,724,000 14.01 14.14 13.74 9,500 867,000 -17.8
12/05/2023
14.01
 1,986,300 14.11 14.18 13.97 2,000 395,800 -8.2
11/05/2023
14.11
 4,139,900 13.81 14.14 13.77 73,000 441,200 -7.7
10/05/2023
13.81
 2,349,200 13.84 13.91 13.74 24,000 240,000 -4.4
09/05/2023
13.84
 2,313,700 13.84 14.01 13.81 9,900 324,100 -6.5
08/05/2023
13.84
 2,002,100 13.60 13.94 13.74 68,100 581,900 -10.5
05/05/2023
13.60
 2,360,900 13.54 13.84 13.50 0 238,900 -4.8
04/05/2023
13.54
 1,649,500 13.74 13.74 13.50 8,600 172,100 -3.3
28/04/2023
13.74
 1,392,000 13.71 13.84 13.71 40,000 146,200 -2.2
27/04/2023
13.71
 997,000 13.87 13.97 13.67 81,900 129,100 -1.0
26/04/2023
13.87
 1,050,800 13.64 13.87 13.64 214,610 11,800 4.2
25/04/2023
13.64
 1,614,500 13.60 13.97 13.60 0 139,315 -2.8
24/04/2023
13.60
 1,681,900 13.40 13.87 13.37 2,000 280,587 -5.6
21/04/2023
13.40
 2,466,300 13.67 13.74 13.37 31,000 227,300 -3.9
20/04/2023
13.67
 1,960,100 13.67 13.87 13.50 36,800 506,600 -9.5
19/04/2023
13.67
 1,997,600 13.97 14.04 13.67 20,000 445,300 -8.6
18/04/2023
13.97
 1,652,200 13.84 13.97 13.77 43,500 437,400 -8.2
17/04/2023
13.84
 1,855,100 13.94 14.08 13.81 28,200 318,700 -6.0
14/04/2023
13.94
 2,903,700 14.61 14.75 13.94 23,200 1,500 0.4
13/04/2023
14.61
 2,928,600 14.68 15.02 14.61 33,500 5,200 0.6
12/04/2023
14.68
 2,822,100 14.75 14.92 14.68 100,000 153,200 -1.2
11/04/2023
14.75
 2,791,900 14.55 14.95 14.48 56,700 267,500 -4.6

Chính sách bảo mật | Điều khoản sử dụng |