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)
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
10/04/2023
14.55
 2,533,400 14.55 15.12 14.55 11,500 471,077 -9.9
07/04/2023
14.55
 2,854,600 14.38 14.95 14.31 100,700 240,200 -3.1
06/04/2023
14.38
 3,402,200 14.78 14.88 14.28 9,300 80,175 -1.5
05/04/2023
14.78
 2,705,000 14.82 15.09 14.58 70,200 282,623 -4.7
04/04/2023
14.82
 5,323,900 14.28 14.95 14.24 62,675 343,100 -6.2
03/04/2023
14.28
 2,704,500 13.94 14.31 14.14 140,800 19,000 2.6
31/03/2023
13.94
 1,606,500 13.91 14.21 13.94 5,000 15,710 -0.2
30/03/2023
13.91
 2,941,200 13.87 14.28 13.87 1,200 6,566 -0.1
29/03/2023
13.87
 737,500 13.74 13.87 13.71 30,600 0 0.6
28/03/2023
13.74
 1,475,300 13.71 14.01 13.74 129,500 65,801 1.3
27/03/2023
13.71
 1,280,700 13.81 13.84 13.67 0 2,600 -0.1
24/03/2023
13.81
 1,412,600 13.74 13.97 13.67 100,000 245,400 -3.0
23/03/2023
13.74
 1,904,400 13.67 13.74 13.44 4,800 258,900 -5.2
22/03/2023
13.67
 1,164,700 13.81 13.94 13.67 224,800 263,400 -0.8
21/03/2023
13.81
 1,356,800 13.40 13.81 13.27 24,200 30,000 -2.2
20/03/2023
13.40
 2,235,900 13.91 13.91 13.40 201,100 110,200 1.8
17/03/2023
13.91
 1,637,100 13.77 14.14 13.87 202,400 117,600 1.8
16/03/2023
13.77
 1,341,600 14.18 14.18 13.77 601,000 92,300 10.4
15/03/2023
14.18
 3,103,400 13.33 14.24 13.71 399,500 50,200 7.4
14/03/2023
13.33
 3,914,300 14.14 14.28 13.33 8,500 322,200 -6.2
13/03/2023
14.14
 1,605,800 13.97 14.45 13.81 115,400 4,100 2.3
10/03/2023
13.97
 2,560,100 14.28 14.28 13.81 11,200 0 0.2
09/03/2023
14.28
 2,347,300 14.48 14.61 14.18 225 113,200 -2.4
08/03/2023
14.48
 2,632,700 14.21 14.55 14.04 55,400 207,800 -3.3
07/03/2023
14.21
 1,515,500 14.01 14.31 14.01 98,500 164,200 -1.4
06/03/2023
14.01
 2,263,200 13.81 14.48 14.01 45,500 32,510 0.3
03/03/2023
13.81
 3,209,000 14.18 14.38 13.81 21,000 28,500 -0.2
02/03/2023
14.18
 4,101,600 13.94 14.34 14.01 7,200 319,100 -6.6
01/03/2023
13.94
 4,045,500 13.03 13.94 12.96 41,300 404,400 -7.5
28/02/2023
13.03
 861,300 12.76 13.13 12.86 304,700 120,300 3.6
27/02/2023
12.76
 967,500 13.03 13.20 12.76 600 16,500 -0.3
24/02/2023
13.03
 1,225,200 13.37 13.50 13.03 100 112,800 -2.2
23/02/2023
13.37
 1,723,300 13.33 13.54 12.86 38,300 101,600 -1.3
22/02/2023
13.33
 2,743,200 13.67 13.94 13.33 154,700 1,100 3.0
21/02/2023
13.67
 2,069,800 13.94 14.04 13.67 0 69,200 -1.4
20/02/2023
13.94
 1,754,500 13.67 14.01 13.67 159,000 21,006 2.9

Chính sách bảo mật | Điều khoản sử dụng |