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)
23/09/2022
14.34
 1,285,500 14.55 14.68 14.34 3,200 17,700 -0.3
22/09/2022
14.55
 1,491,600 14.51 14.61 14.24 7,600 37,000 -0.6
21/09/2022
14.51
 1,729,300 14.24 14.55 14.11 232,800 9,210 4.8
20/09/2022
14.24
 1,752,100 13.97 14.28 13.81 44,800 43,130 0.0
19/09/2022
13.97
 3,666,700 14.82 14.95 13.97 47,700 76,819 -0.6
16/09/2022
14.82
 2,062,500 15.09 15.09 14.68 0 74,395 -1.6
15/09/2022
15.09
 5,999,600 15.12 15.62 15.05 139,900 1,425,191 9.9
14/09/2022
15.12
 2,706,300 14.85 15.12 14.55 439,300 0 0.8
13/09/2022
14.85
 1,834,200 14.92 15.09 14.68 56,800 27,400 0.8
12/09/2022
14.92
 2,011,700 14.78 15.36 14.82 65,400 17,530 3.1
09/09/2022
14.78
 1,941,800 14.31 14.78 14.14 318,100 178,000 3.1
08/09/2022
14.31
 2,363,900 14.31 14.65 14.18 114,600 10,200 2.2
07/09/2022
14.31
 4,761,600 15.25 15.25 14.21 191,400 97,700 2.0
06/09/2022
15.25
 3,214,700 15.22 15.62 15.25 525,600 137,600 8.8
05/09/2022
15.22
 3,330,900 14.68 15.36 14.75 510,900 2,800 11.5
31/08/2022
14.68
 2,655,500 14.95 15.09 14.68 0 1,300 -0.0
30/08/2022
14.95
 3,162,500 15.09 15.42 14.95 552,100 135,300 9.3
29/08/2022
15.09
 5,413,000 14.61 15.42 14.14 812,000 35,800 17.4
26/08/2022
14.61
 2,159,700 14.95 14.98 14.55 107,800 48,500 1.3
25/08/2022
14.95
 4,018,900 14.61 15.15 14.58 1,042,000 200 23.1
24/08/2022
14.61
 2,888,200 14.68 14.85 14.51 0 615,200 -13.3
23/08/2022
14.68
 5,571,900 14.08 14.75 14.01 116,700 622,700 -11.0
22/08/2022
14.08
 1,603,800 14.04 14.24 13.97 9,200 0 0.2
19/08/2022
14.04
 2,974,300 13.94 14.55 13.97 22,400 150,000 -2.7
18/08/2022
13.94
 1,225,900 14.14 14.21 13.94 77,600 1,100 1.6
17/08/2022
14.14
 1,769,100 14.14 14.34 13.94 1,400 0 0.0
16/08/2022
14.14
 1,608,000 14.21 14.41 14.04 92,500 0 1.9
15/08/2022
14.21
 1,774,100 14.21 14.45 14.21 56,000 300 1.2
12/08/2022
14.21
 1,471,600 14.14 14.34 14.04 179,000 278,600 -2.1
11/08/2022
14.14
 2,733,000 14.28 14.68 14.01 143,500 119,600 0.5
10/08/2022
14.28
 1,979,400 14.24 14.48 14.04 1,400 5,700 -0.1
09/08/2022
14.24
 1,972,100 14.18 14.41 14.14 108,100 94,000 0.3
08/08/2022
14.18
 2,395,000 14.14 14.38 14.08 127,200 60,800 1.4
05/08/2022
14.14
 3,919,600 13.77 14.34 13.57 232,500 7,000 4.7
04/08/2022
13.77
 2,341,600 13.87 13.87 13.60 462,900 15,900 9.1
03/08/2022
13.87
 3,177,000 13.33 13.94 13.23 206,500 4,000 4.2
02/08/2022
13.33
 2,674,500 13.20 13.40 13.00 376,500 12,200 7.2
01/08/2022
13.20
 2,230,200 12.73 13.20 12.73 130,400 1,000 2.5
29/07/2022
12.73
 1,693,900 12.93 13.03 12.73 1,600 7,900 -0.1
28/07/2022
12.93
 1,527,600 12.66 13.00 12.80 0 400 -0.0
27/07/2022
12.66
 1,040,900 12.80 12.80 12.66 300 0 0.0
26/07/2022
12.80
 1,057,200 12.76 13.00 12.80 106,800 2,000 2.0
25/07/2022
12.76
 1,515,700 13.20 13.20 12.73 123,300 67,100 1.1
22/07/2022
13.20
 1,459,200 13.44 13.60 13.20 428,300 15,300 0.1
21/07/2022
13.44
 1,287,200 13.40 13.47 13.27 318,300 36,300 5.6
20/07/2022
13.40
 3,186,300 13.37 13.60 13.37 4,500 41,600 -0.7
19/07/2022
13.37
 1,296,600 13.20 13.60 13.27 46,000 30,600 0.3
18/07/2022
13.20
 1,588,500 12.80 13.20 12.86 372,000 47,000 6.4
15/07/2022
12.80
 1,669,500 12.96 13.07 12.80 14,600 61,300 -0.9
14/07/2022
12.96
 963,700 12.90 13.10 12.90 91,100 5,100 1.7
13/07/2022
12.90
 1,984,200 13.13 13.13 12.80 412,500 37,000 7.2
12/07/2022
13.13
 1,739,500 12.53 13.20 12.53 57,500 5,300 1.0
11/07/2022
12.53
 1,352,300 12.83 12.93 12.46 239,100 2,400 4.4
08/07/2022
12.83
 798,200 12.46 13.00 12.66 400,000 84,200 4.4
07/07/2022
12.46
 1,816,000 12.69 12.80 12.19 93,600 8,700 1.6
06/07/2022
12.69
 3,517,200 13.64 13.64 12.69 4,000 46,300 -0.8
05/07/2022
13.64
 2,889,000 13.81 14.01 13.47 343,700 2,400 6.9
04/07/2022
13.81
 1,655,500 13.81 14.08 13.57 209,900 94,800 2.4
01/07/2022
13.81
 3,081,100 13.60 13.91 13.20 151,700 31,800 2.5
30/06/2022
13.60
 3,552,600 14.48 14.68 13.60 518,900 54,300 9.4
29/06/2022
14.48
 3,309,300 14.14 14.65 13.94 400,000 52,700 7.4
28/06/2022
14.14
 2,861,300 13.57 14.24 13.67 340,600 36,100 6.4
27/06/2022
13.57
 2,128,700 12.93 13.60 13.20 57,700 102,000 -0.9
24/06/2022
12.93
 1,310,300 13.27 13.60 12.93 2,000 70,300 -1.3
23/06/2022
13.27
 2,139,300 12.46 13.27 12.19 428,300 15,300 8.1
22/06/2022
12.46
 4,409,600 13.37 13.81 12.46 350,000 47,000 5.6
21/06/2022
13.37
 3,889,600 13.44 14.04 12.93 1,427,900 36,000 27.6
20/06/2022
13.44
 3,975,000 14.41 14.41 13.44 127,000 204,900 -1.6
17/06/2022
14.41
 4,445,900 14.18 14.68 13.33 654,700 183,000 10.1
16/06/2022
14.18
 3,459,000 13.71 14.48 13.77 613,000 72,100 11.4
15/06/2022
13.71
 2,783,800 14.14 14.41 13.50 362,300 15,700 7.1
14/06/2022
14.14
 3,663,800 13.71 14.28 13.47 530,800 398,900 2.8
13/06/2022
13.71
 6,512,400 14.72 14.72 13.71 669,400 687,000 -0.4
10/06/2022
14.72
 6,275,500 15.79 15.79 14.72 50,300 621,200 -12.5
09/06/2022
15.79
 3,524,900 15.69 15.96 15.59 1,060,500 58,800 23.5
08/06/2022
15.69
 5,435,900 15.66 16.20 15.62 408,300 555,600 -3.4
07/06/2022
15.66
 6,282,700 14.72 15.66 14.18 176,300 441,600 -6.2
06/06/2022
14.72
 5,528,300 14.58 15.15 14.58 269,500 1,297,600 -22.5
03/06/2022
14.58
 2,510,000 14.51 14.75 14.45 143,200 9,500 2.9
02/06/2022
14.51
 4,393,300 15.05 15.09 14.34 105,100 621,000 -11.1
01/06/2022
15.05
 4,819,000 14.41 15.15 14.28 1,412,300 545,800 19.4
31/05/2022
14.41
 4,237,400 13.94 14.61 13.84 334,900 8,000 7.0
30/05/2022
13.94
 3,064,000 13.77 14.38 13.81 7,500 5,100 0.0
27/05/2022
13.77
 2,566,800 13.91 14.11 13.71 117,800 10,400 2.2
26/05/2022
13.91
 3,183,200 13.91 14.08 13.71 196,300 158,600 0.8
25/05/2022
13.91
 4,664,100 13.00 13.91 13.03 395,600 5,000 8.1
24/05/2022
13.00
 3,494,200 13.13 13.17 12.26 16,800 37,500 -0.4
23/05/2022
13.13
 2,333,600 13.07 13.47 12.90 21,400 33,900 -0.2
20/05/2022
13.07
 2,604,500 13.13 13.54 12.83 10,100 87,100 -1.5
19/05/2022
13.13
 4,565,500 12.69 13.44 12.16 154,200 24,500 2.5
18/05/2022
12.69
 2,821,000 12.73 13.07 12.53 58,000 37,700 0.4
17/05/2022
12.73
 2,694,700 11.92 12.73 11.89 17,000 47,300 -0.6
16/05/2022
11.92
 3,582,300 11.15 11.92 11.65 1,019,800 44,900 17.3
13/05/2022
11.15
 5,314,200 11.89 12.19 11.08 38,000 4,100 0.6
12/05/2022
11.89
 3,188,400 12.76 12.90 11.89 20,400 139,000 -2.2
11/05/2022
12.76
 2,240,300 12.59 12.96 12.59 400,000 84,200 6.0
10/05/2022
12.59
 3,496,100 12.09 12.69 11.65 210,200 28,900 3.4
09/05/2022
12.09
 6,043,500 12.96 13.07 12.09 59,200 14,400 0.8
06/05/2022
12.96
 2,209,700 13.81 13.81 12.96 11,200 115,400 -2.0
05/05/2022
13.81
 2,962,000 13.81 14.24 13.37 6,200 611,900 -12.3

Chính sách bảo mật | Điều khoản sử dụng |