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)
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
15/11/2023
15.67
 3,961,900 15.67 16.04 15.58 1,500 342,900 -8.8
14/11/2023
15.67
 3,380,300 15.55 16.07 15.64 37,500 44,400 -0.2
13/11/2023
15.55
 3,836,100 15.24 15.67 15.27 138,000 50,900 2.2
10/11/2023
15.24
 6,844,900 15.61 15.82 15.24 309,300 181,700 3.2
09/11/2023
15.61
 6,080,000 15.86 16.04 15.58 78,400 433,100 -9.0
08/11/2023
15.86
 4,879,700 15.05 15.95 14.96 69,700 45,900 0.6
07/11/2023
15.05
 5,597,600 14.83 15.55 14.68 391,800 104,800 7.0
06/11/2023
14.83
 2,763,800 14.74 14.93 14.65 134,700 206,700 -1.7
03/11/2023
14.74
 7,312,100 15.08 15.17 14.46 132,900 694,800 -13.4
02/11/2023
15.08
 7,061,500 14.25 15.17 14.34 90,400 354,800 -6.2
01/11/2023
14.25
 5,277,500 13.60 14.25 13.56 648,200 0 14.4
31/10/2023
13.60
 9,215,900 14.59 14.77 13.60 964,800 3,000 21.8
30/10/2023
14.59
 3,487,100 15.61 15.92 14.59 129,800 147,800 -0.4
27/10/2023
15.61
 4,926,300 15.86 15.92 15.05 100,200 36,600 1.6
26/10/2023
15.86
 6,801,300 17.03 17.03 15.86 162,100 99,600 1.6
25/10/2023
17.03
 2,793,000 17.00 17.37 16.85 14,300 117,400 -2.8
24/10/2023
17.00
 2,221,100 17.03 17.13 16.66 19,900 92,000 -2.0
23/10/2023
17.03
 2,969,900 17.34 17.34 16.66 21,100 228,700 -5.7
20/10/2023
17.34
 3,568,400 16.69 17.40 16.29 185,600 45,300 3.8
19/10/2023
16.69
 3,577,500 16.72 17.34 16.66 199,200 29,600 4.6
18/10/2023
16.72
 7,162,000 17.34 17.74 16.44 522,800 33,200 13.6
17/10/2023
17.34
 7,789,300 18.64 18.77 17.34 90,200 103,200 -0.4
16/10/2023
18.64
 4,032,200 18.55 19.11 18.52 3,800 136,400 -4.0
13/10/2023
18.55
 3,612,100 18.12 18.55 17.90 54,100 77,900 -0.7
12/10/2023
18.12
 5,940,800 17.90 18.46 17.81 3,600 125,900 -3.6
11/10/2023
17.90
 5,844,100 17.09 17.96 17.06 333,100 153,000 5.2
10/10/2023
17.09
 3,678,900 17.40 17.84 17.09 26,000 37,700 -0.4
09/10/2023
17.40
 4,688,000 17.09 17.93 17.34 184,000 172,300 0.3
06/10/2023
17.09
 2,550,600 16.54 17.16 16.60 79,500 47,000 0.9
05/10/2023
16.54
 4,574,000 17.16 17.34 16.41 3,500 799,800 -21.6

Chính sách bảo mật | Điều khoản sử dụng |