Tổng Công ty cổ phần Vận tải Dầu khí (pvt)

22.10
0.35
(1.61%)
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
(2026-08-12) 		1.65 8.21% 91,256,700 6,104,055 0
19.95
22.10
22.10
2 tháng
(2026-07-13) 		2.80 14.78% 167,746,200 10,629,300 0
16.30
22.10
22.10
3 tháng
(2026-06-15) 		2.35 12.11% 224,034,300 7,459,725 0
16.30
22.10
22.10
6 tháng
(2026-03-16) 		-0.16 -0.73% 668,201,000 9,562,811 -16.8
16.30
23
22.10
12 tháng
(2025-09-16) 		5.25 31.82% 1,347,520,500 30,715,411 458.5
15.09
27.91
22.10
24 tháng
(2024-09-23) 		2.67 14.01% 1,969,529,800 9,919,956 83.8
12.81
27.91
22.10
36 tháng
(2023-09-27) 		5.06 30.30% 2,929,490,400 14,940,089 208.7
12.81
27.91
22.10
60 tháng
(2021-10-07) 		7.22 49.64% 4,496,425,200 10,304,877 -27.1
8.88
27.91
22.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |