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

21
0.45
(2.19%)
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
(2025-12-29) 		1.45 7.65% 123,042,200 5,122,700 103.5
18.40
21.05
20.55
2 tháng
(2025-11-28) 		1.55 8.22% 193,985,000 6,214,800 125.4
17.40
21.05
20.55
3 tháng
(2025-10-29) 		2.75 15.58% 268,906,000 10,860,700 209.8
17.25
21.05
20.55
6 tháng
(2025-07-31) 		2.35 13.02% 517,239,200 9,086,524 183.5
16.60
21.05
20.55
12 tháng
(2025-02-03) 		1.12 5.81% 828,909,100 -5,083,311 -55.0
14.09
21.05
20.55
24 tháng
(2024-02-07) 		2.18 11.94% 1,542,648,400 -4,422,222 -36.8
14.09
24.21
20.55
36 tháng
(2023-02-13) 		7.94 63.73% 2,445,436,300 -23,402,882 -477.7
12.46
24.21
20.55
60 tháng
(2021-02-22) 		9.05 79.72% 4,280,247,900 -4,777,834 -220.6
9.77
24.21
20.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/12/2022
13.87
 1,416,500 14.28 14.38 13.47 365,000 159,513 4.2
20/12/2022
14.28
 3,434,100 14.01 14.28 13.33 1,707,700 3,200 36.1
19/12/2022
14.01
 1,965,900 14.28 14.34 13.71 662,510 19,700 13.4
16/12/2022
14.28
 1,578,800 14.28 14.45 13.97 542,700 119,900 9.0
15/12/2022
14.28
 1,601,200 14.14 14.28 13.91 566,300 159,130 8.6
14/12/2022
14.14
 5,239,500 13.81 14.21 13.74 957,380 1,586,800 -13.2
13/12/2022
13.81
 2,119,400 13.13 13.81 13.00 1,003,900 241,800 15.6
12/12/2022
13.13
 2,575,400 13.33 13.71 12.96 203,100 131,225 1.4
09/12/2022
13.33
 1,211,900 13.27 13.33 12.86 481,600 35,500 8.8
08/12/2022
13.27
 1,718,900 13.07 13.57 12.83 237,700 222,300 0.3
07/12/2022
13.07
 2,098,200 12.86 13.40 12.80 334,300 21,600 6.1
06/12/2022
12.86
 3,643,500 13.40 13.94 12.86 357,900 454,950 -1.9
05/12/2022
13.40
 1,951,800 13.47 13.94 13.27 202,000 22,720 3.6
02/12/2022
13.47
 1,656,600 12.73 13.47 12.59 77,300 152,300 -1.5
01/12/2022
12.73
 1,837,100 13.54 13.67 12.73 150,400 204,700 -1.0
30/11/2022
13.54
 1,725,600 13.37 13.60 13.23 468,800 100,250 7.4
29/11/2022
13.37
 2,693,800 12.86 13.37 12.53 853,300 9,003 16.8
28/11/2022
12.86
 1,674,100 12.32 12.90 12.46 472,000 17,800 8.7
25/11/2022
12.32
 1,549,600 11.82 12.32 11.82 412,400 12,700 7.3
24/11/2022
11.82
 1,187,300 11.79 11.92 11.48 479,100 1,600 8.4
23/11/2022
11.79
 2,021,000 11.31 11.99 11.38 702,600 40,400 11.6
22/11/2022
11.31
 1,874,800 10.84 11.58 10.74 750,700 21,100 12.3
21/11/2022
10.84
 1,520,900 10.64 11.08 10.54 164,500 71,700 1.5
18/11/2022
10.64
 2,919,100 10.30 11.01 9.77 1,173,500 221,800 15.0
17/11/2022
10.30
 1,098,000 10.44 10.81 10.30 8,000 56,800 -0.7
16/11/2022
10.44
 4,618,000 9.77 10.44 9.09 1,175,700 0 18.2
15/11/2022
9.77
 2,624,100 10.47 10.47 9.77 1,605,800 400 23.3
14/11/2022
10.47
 2,688,800 11.25 11.25 10.47 1,486,700 13,500 22.9

Chính sách bảo mật | Điều khoản sử dụng |