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)
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
17/02/2023
13.67
 1,476,600 13.74 13.77 13.50 200,300 12,700 3.8
16/02/2023
13.74
 2,609,400 13.27 13.87 13.33 149,100 229,700 -1.6
15/02/2023
13.27
 1,597,200 12.96 13.30 12.80 255,000 8,100 4.9
14/02/2023
12.96
 1,026,700 12.46 13.00 12.53 246,100 202,000 0.8
13/02/2023
12.46
 1,506,200 12.73 12.80 12.26 199,500 210,700 -0.2
10/02/2023
12.73
 1,198,000 13.13 13.13 12.73 255,700 338,700 -1.6
09/02/2023
13.13
 1,155,600 12.86 13.23 12.86 277,700 212,600 1.3
08/02/2023
12.86
 1,565,800 12.46 13.00 12.53 508,700 204,000 5.8
07/02/2023
12.46
 2,498,700 12.90 13.00 12.46 63,800 743,988 -12.6
06/02/2023
12.90
 1,583,700 13.00 13.00 12.53 0 716,300 -13.7
03/02/2023
13.00
 1,853,700 12.80 13.07 12.56 93,410 300,000 -4.0
02/02/2023
12.80
 2,847,700 13.44 13.67 12.66 1,810 439,200 -8.3
01/02/2023
13.44
 4,310,700 14.41 14.55 13.44 200 1,009,000 -20.1
31/01/2023
14.41
 2,511,100 14.08 14.41 13.84 106,700 460,700 -7.6
30/01/2023
14.08
 2,721,200 14.14 14.31 14.04 364,100 78,165 6.0
27/01/2023
14.14
 3,440,400 14.41 14.61 14.14 0 534,700 -11.2
19/01/2023
14.41
 3,561,100 13.74 14.41 13.60 884,700 335,100 11.8
18/01/2023
13.74
 2,025,600 13.71 13.87 13.67 155,900 350,200 -4.0
17/01/2023
13.71
 2,161,000 13.37 13.81 13.23 394,300 472,200 -1.6
16/01/2023
13.37
 2,236,400 13.74 13.81 13.37 173,500 368,500 -3.9
13/01/2023
13.74
 1,221,300 13.94 14.11 13.64 60,000 298,300 -4.9
12/01/2023
13.94
 1,872,900 13.74 14.01 13.71 136,700 581,800 -9.2
11/01/2023
13.74
 1,318,900 14.01 14.14 13.74 3,000 303,300 -6.1
10/01/2023
14.01
 1,838,200 13.84 14.14 13.60 516,300 504,700 0.2
09/01/2023
13.84
 2,236,200 13.67 14.21 13.74 471,000 807,500 -6.9
06/01/2023
13.67
 5,814,500 14.68 14.68 13.67 3,400 1,623,100 -32.9
05/01/2023
14.68
 5,128,600 15.15 15.15 14.38 70,000 1,054,200 -21.5
04/01/2023
15.15
 2,481,700 15.09 15.83 15.02 40,700 139,500 -2.2
03/01/2023
15.09
 2,365,500 14.82 15.19 14.75 450,400 196,000 5.7
30/12/2022
14.82
 1,649,500 14.68 14.82 14.48 816,500 14,060 17.7
29/12/2022
14.68
 1,162,300 14.55 14.68 14.21 350,600 2,800 7.6
28/12/2022
14.55
 3,545,700 14.08 14.82 14.08 108,400 333,000 -4.9
27/12/2022
14.08
 1,685,300 13.57 14.08 13.50 475,100 288,400 3.9
26/12/2022
13.57
 1,334,000 14.48 14.48 13.57 332,100 42,100 5.8
23/12/2022
14.48
 1,395,400 14.48 14.48 14.11 382,200 64,100 6.8
22/12/2022
14.48
 1,637,900 13.87 14.48 13.81 950,700 24,200 19.9

Chính sách bảo mật | Điều khoản sử dụng |