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)
04/10/2023
17.16
 3,768,500 16.48 17.16 16.23 148,100 102,200 1.2
03/10/2023
16.48
 9,483,900 17.68 17.68 16.48 14,800 175,800 -4.5
02/10/2023
17.68
 4,551,600 17.53 18.27 17.50 2,000 165,000 -4.7
29/09/2023
17.53
 2,898,900 17.47 17.68 17.22 60,900 358,700 -8.4
28/09/2023
17.47
 8,710,200 16.69 17.84 16.69 59,400 1,535,400 -41.3
27/09/2023
16.69
 4,369,400 15.95 16.72 15.61 104,000 586,100 -12.6
26/09/2023
15.95
 5,113,700 16.32 16.97 15.79 904,500 341,700 14.7
25/09/2023
16.32
 5,544,400 17.53 17.71 16.32 98,400 930,900 -23.1
22/09/2023
17.53
 7,351,700 17.40 17.62 16.23 235,200 1,284,100 -29.2
21/09/2023
17.40
 4,707,200 17.56 17.78 17.09 2,400 1,316,100 -36.8
20/09/2023
17.56
 7,044,400 16.41 17.56 16.44 28,500 552,500 -14.4
19/09/2023
16.41
 4,940,500 16.07 16.48 15.79 495,600 32,000 12.1
18/09/2023
16.07
 2,708,400 16.10 16.35 15.79 0 0 0
15/09/2023
16.10
 4,607,600 16.20 16.66 16.01 72,900 500,000 -11.2
14/09/2023: Cổ tức tiền mặt tỉ lệ: 3%
14/09/2023
16.20
 5,013,500 15.98 16.41 15.86 165,500 552,800 -10.1
13/09/2023
15.98
 7,826,200 15.80 16.50 15.70 655,100 914,700 -6.9
12/09/2023
15.80
 6,183,500 15.46 15.89 15.58 160,100 306,100 -3.7
11/09/2023
15.46
 15,244,300 14.69 15.70 14.76 208,900 584,200 -9.6
08/09/2023
14.69
 5,442,400 14.42 14.88 14.33 40,700 63,300 -0.5
07/09/2023
14.42
 3,125,000 14.54 14.57 14.33 40,700 16,900 0.6
06/09/2023
14.54
 2,964,500 14.54 14.57 14.20 0 50,600 -1.2
05/09/2023
14.54
 4,412,700 14.20 14.54 14.14 1,508,500 59,500 33.9
31/08/2023
14.20
 4,925,100 13.62 14.20 13.56 747,900 91,000 15.1
30/08/2023
13.62
 1,758,400 13.62 13.65 13.41 300 102,900 -2.3
29/08/2023
13.62
 2,294,700 13.32 13.65 13.35 194,800 283,700 -2.0
28/08/2023
13.32
 1,613,500 13.26 13.41 13.26 173,400 561,500 -8.4
25/08/2023
13.26
 1,779,800 13.44 13.53 13.22 20,000 549,000 -11.5
24/08/2023
13.44
 1,586,400 13.29 13.44 13.26 60,700 526,400 -10.1
23/08/2023
13.29
 1,786,100 13.38 13.47 13.26 54,500 661,100 -13.2
22/08/2023
13.38
 2,685,600 13.41 13.50 12.92 176,900 262,100 -1.8
21/08/2023
13.41
 2,269,100 13.16 13.47 13.04 150,300 3,100 3.2
18/08/2023
13.16
 5,587,800 14.14 14.36 13.16 37,300 228,800 -4.4
17/08/2023
14.14
 4,413,000 14.39 14.45 14.11 11,700 853,500 -19.6
16/08/2023
14.39
 2,129,700 14.45 14.66 14.39 93,000 29,600 1.5
15/08/2023
14.45
 2,757,100 14.39 14.66 14.39 436,600 567,400 -3.1
14/08/2023
14.39
 2,376,800 14.30 14.48 14.30 67,400 61,000 0.2
11/08/2023
14.30
 2,551,900 14.27 14.42 14.11 0 135,300 -3.1
10/08/2023
14.27
 4,524,300 14.51 14.66 14.23 61,700 588,100 -12.4
09/08/2023
14.51
 4,683,500 14.91 14.97 14.51 77,500 551,900 -11.4
08/08/2023
14.91
 6,164,000 14.63 15.09 14.69 346,500 0 8.5
07/08/2023
14.63
 4,159,600 14.48 14.69 14.48 196,100 37,300 3.8
04/08/2023
14.48
 3,904,000 14.36 14.63 14.33 31,000 638,600 -14.3
03/08/2023
14.36
 5,032,400 14.27 14.57 14.23 823,800 91,100 17.2
02/08/2023
14.27
 3,078,200 14.36 14.42 14.11 0 278,000 -6.4
01/08/2023
14.36
 6,408,600 14.45 14.63 14.11 51,300 1,406,300 -31.7
31/07/2023
14.45
 4,442,700 14.39 14.76 14.36 82,600 490,700 -9.6
28/07/2023
14.39
 3,941,400 14.27 14.51 14.20 600 607,800 -14.2
27/07/2023
14.27
 5,315,700 14.57 14.63 14.17 1,500 82,900 -1.9
26/07/2023
14.57
 2,325,300 14.63 14.63 14.42 2,300 37,600 -0.8
25/07/2023
14.63
 3,413,900 14.57 14.82 14.39 21,100 37,000 -0.4
24/07/2023
14.57
 3,840,400 14.45 14.94 14.57 2,000 198,600 -4.7
21/07/2023
14.45
 2,828,700 14.42 14.57 14.42 139,900 1,000 3.3
20/07/2023
14.42
 2,527,200 14.51 14.54 14.39 69,500 0 1.6
19/07/2023
14.51
 6,239,600 14.39 14.94 14.51 61,500 177,200 -2.8
18/07/2023
14.39
 2,104,800 14.60 14.66 14.33 3,000 52,500 -1.2
17/07/2023
14.60
 3,279,200 14.51 14.76 14.33 15,200 11,600 0.1
14/07/2023
14.51
 4,180,100 14.51 14.72 14.23 7,300 293,600 -6.8
13/07/2023
14.51
 2,549,100 14.51 14.54 14.42 200 34,900 -0.8
12/07/2023
14.51
 3,704,300 14.36 14.79 14.42 22,500 125,800 -2.5
11/07/2023
14.36
 3,864,000 14.36 14.57 14.17 28,500 126,800 -2.3
10/07/2023
14.36
 4,259,000 14.11 14.48 14.23 206,600 798,700 -13.8
07/07/2023
14.11
 4,320,700 14.17 14.27 14.02 190,700 820,700 -14.5
06/07/2023
14.17
 4,427,000 14.39 14.45 14.05 76,100 421,100 -7.9
05/07/2023
14.39
 3,096,400 14.39 14.60 14.39 162,700 86,900 1.8
04/07/2023
14.39
 4,662,000 14.20 14.57 14.14 328,500 41,900 6.7
03/07/2023
14.20
 3,874,800 14.17 14.54 14.11 38,600 59,600 -0.5
30/06/2023
14.17
 3,946,900 14.08 14.33 13.96 184,900 500,400 -7.3
29/06/2023
14.08
 6,969,600 14.02 14.48 13.93 159,000 296,300 -3.2
28/06/2023
14.02
 4,677,800 13.96 14.23 13.99 145,100 509,400 -8.4
27/06/2023
13.96
 9,109,100 13.10 13.96 13.22 65,500 565,100 -11.4
26/06/2023
13.10
 3,424,300 13.04 13.10 12.80 29,800 306,700 -5.9
23/06/2023
13.04
 3,242,900 13.22 13.26 12.98 51,300 14,200 0.8
22/06/2023
13.22
 3,396,100 13.16 13.41 13.22 387,400 25,600 7.9
21/06/2023
13.16
 3,822,400 12.83 13.16 12.86 393,300 524,400 -2.8
20/06/2023
12.83
 1,406,700 12.80 12.92 12.73 25,000 281,700 -5.4
19/06/2023
12.80
 1,337,200 12.80 12.95 12.77 38,000 13,200 0.5
16/06/2023
12.80
 4,560,500 12.89 13.13 12.80 1,893,300 516,500 29.3
15/06/2023
12.89
 1,896,200 12.83 12.89 12.73 4,200 218,500 -4.5
14/06/2023
12.83
 3,190,600 12.89 12.95 12.70 1,278,900 127,200 24.2
13/06/2023
12.89
 1,807,400 12.89 13.01 12.73 700 42,500 -0.9
12/06/2023
12.89
 2,466,100 12.67 12.92 12.61 27,000 34,900 -0.2
09/06/2023
12.67
 2,463,200 12.86 12.92 12.67 1,600 11,000 -0.2
08/06/2023
12.86
 3,649,700 13.16 13.32 12.83 23,100 85,300 -1.4
07/06/2023
13.16
 2,353,800 13.26 13.38 13.13 4,200 94,800 -2.0
06/06/2023
13.26
 1,966,300 13.26 13.35 13.19 26,400 65,100 -0.8
05/06/2023
13.26
 5,273,300 12.98 13.53 13.01 62,900 101,500 -0.8
02/06/2023
12.98
 2,554,400 12.92 13.13 12.92 16,400 191,200 -3.7
01/06/2023
12.92
 2,823,700 13.01 13.04 12.80 0 17,100 -0.4
31/05/2023
13.01
 3,899,900 13.04 13.26 12.95 3,000 81,800 -1.7
30/05/2023
13.04
 3,784,700 12.98 13.22 12.98 40,600 415,000 -8.0
29/05/2023
12.98
 2,924,000 12.86 13.04 12.89 10,500 10,000 0.0
26/05/2023
12.86
 2,692,500 12.89 13.10 12.86 62,600 160,800 -2.1
25/05/2023
12.89
 4,948,400 12.67 12.95 12.70 90,700 558,500 -9.8
24/05/2023
12.67
 3,422,900 12.70 12.95 12.67 0 430,400 -9.0
23/05/2023
12.70
 3,448,100 12.70 12.95 12.67 2,000 679,400 -14.2
22/05/2023
12.70
 2,810,500 12.61 12.83 12.67 5,200 519,500 -10.7
19/05/2023
12.61
 3,678,500 12.46 12.73 12.49 4,000 576,200 -11.8
18/05/2023
12.46
 1,593,200 12.37 12.49 12.34 1,900 18,800 -0.3
17/05/2023
12.37
 3,223,000 12.52 12.70 12.37 0 590,500 -12.1
16/05/2023
12.52
 1,759,600 12.49 12.80 12.49 100 275,600 -5.7

Chính sách bảo mật | Điều khoản sử dụng |