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
(2025-11-05) 		1 5.56% 91,122,400 4,513,800 82.9
17.25
19.20
18.90
2 tháng
(2025-10-06) 		0.80 4.40% 140,270,900 6,094,500 109.4
16.60
19.20
18.90
3 tháng
(2025-09-08) 		1.10 6.15% 211,332,500 7,332,200 133.4
16.60
19.20
18.90
6 tháng
(2025-06-09) 		1.95 11.47% 479,570,000 -3,281,616 -20.7
16.60
19.20
18.90
12 tháng
(2024-12-10) 		-1.76 -8.47% 719,588,300 -11,241,257 -184.1
14.09
21.59
18.90
24 tháng
(2023-12-18) 		1.83 10.67% 1,497,105,700 -8,396,522 -107.2
14.09
24.21
18.90
36 tháng
(2022-12-21) 		5.13 36.95% 2,352,766,100 -33,173,288 -671.5
12.46
24.21
18.90
60 tháng
(2020-12-31) 		9.92 109.24% 4,320,976,190 -15,138,184 -419.3
9.08
24.21
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2022
11.25
 1,843,000 11.04 11.52 11.04 1,009,400 55,800 15.9
10/11/2022
11.04
 2,268,900 11.82 11.82 11.01 553,600 750 9.1
09/11/2022
11.82
 1,360,400 11.68 12.02 11.65 135,700 11,700 2.2
08/11/2022
11.68
 1,369,700 11.31 11.75 11.25 250,100 103 4.3
07/11/2022
11.31
 1,819,500 11.45 11.79 11.31 174,500 18,800 2.6
04/11/2022
11.45
 1,992,600 11.58 11.72 11.11 514,300 121,400 6.7
03/11/2022
11.58
 988,100 11.79 11.89 11.52 198,800 5,400 3.3
02/11/2022
11.79
 1,363,400 11.62 11.99 11.48 135,800 36,500 1.7
01/11/2022
11.62
 1,226,200 11.25 11.72 11.42 188,700 144,200 0.8
31/10/2022
11.25
 1,778,100 11.52 11.65 11.04 42,300 268,400 -3.8
28/10/2022
11.52
 1,044,600 11.85 12.09 11.52 1,000 62,430 -1.1
27/10/2022
11.85
 1,769,300 11.08 11.85 11.15 131,300 26,800 1.8
26/10/2022
11.08
 962,400 11.01 11.45 10.91 6,200 0 0.1
25/10/2022
11.01
 1,545,500 10.98 11.52 10.64 102,800 40,700 1.0
24/10/2022
10.98
 2,256,800 11.79 11.95 10.98 222,800 0 3.8
21/10/2022
11.79
 2,632,800 12.66 12.83 11.79 5,800 1,300 0.1
20/10/2022
12.66
 992,700 12.90 13.00 12.66 135,800 40,700 1.8
19/10/2022
12.90
 878,000 13.00 13.13 12.80 44,100 17,200 0.5
18/10/2022
13.00
 1,788,500 13.00 13.37 12.86 42,100 189,600 -2.8
17/10/2022
13.00
 1,273,200 12.73 13.00 12.26 118,900 128,200 -0.2
14/10/2022
12.73
 1,287,600 12.46 12.80 12.63 20,900 16,300 0.1
13/10/2022
12.46
 1,117,800 12.22 12.59 12.22 150,000 66,600 1.5
12/10/2022
12.22
 1,109,800 11.82 12.46 11.85 79,800 1,500 1.4
11/10/2022
11.82
 2,172,000 12.66 12.76 11.79 54,500 103,400 -0.9
10/10/2022
12.66
 1,800,200 12.09 12.76 12.12 274,100 87,100 3.5
07/10/2022
12.09
 2,514,200 12.12 12.32 11.42 222,900 2,900 3.9
06/10/2022
12.12
 1,833,300 12.59 12.76 12.12 372,500 111,100 4.7
05/10/2022
12.59
 1,262,900 12.12 12.73 12.36 50,400 300 0.9
04/10/2022
12.12
 1,741,800 12.29 12.59 12.12 67,900 228,900 -2.9
03/10/2022
12.29
 2,064,000 13.20 13.20 12.29 600 60,000 -1.1
30/09/2022
13.20
 2,427,700 12.86 13.20 12.19 124,600 210,000 -1.7
29/09/2022
12.86
 1,415,300 13.00 13.44 12.86 5,200 72,000 -1.3
28/09/2022
13.00
 2,098,600 13.40 13.67 13.00 500 100,200 -1.9
27/09/2022
13.40
 1,884,700 13.37 13.77 13.33 333,600 224,800 2.2
26/09/2022
13.37
 4,030,100 14.34 14.34 13.37 30,700 93,800 -1.3
23/09/2022
14.34
 1,285,500 14.55 14.68 14.34 3,200 17,700 -0.3

Chính sách bảo mật | Điều khoản sử dụng |