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)
26/06/2023
13.10
 3,424,300 13.04 13.10 12.80 29,800 306,700 -5.9
23/06/2023
13.04
 3,242,900 13.22 13.26 12.98 51,300 14,200 0.8
22/06/2023
13.22
 3,396,100 13.16 13.41 13.22 387,400 25,600 7.9
21/06/2023
13.16
 3,822,400 12.83 13.16 12.86 393,300 524,400 -2.8
20/06/2023
12.83
 1,406,700 12.80 12.92 12.73 25,000 281,700 -5.4
19/06/2023
12.80
 1,337,200 12.80 12.95 12.77 38,000 13,200 0.5
16/06/2023
12.80
 4,560,500 12.89 13.13 12.80 1,893,300 516,500 29.3
15/06/2023
12.89
 1,896,200 12.83 12.89 12.73 4,200 218,500 -4.5
14/06/2023
12.83
 3,190,600 12.89 12.95 12.70 1,278,900 127,200 24.2
13/06/2023
12.89
 1,807,400 12.89 13.01 12.73 700 42,500 -0.9
12/06/2023
12.89
 2,466,100 12.67 12.92 12.61 27,000 34,900 -0.2
09/06/2023
12.67
 2,463,200 12.86 12.92 12.67 1,600 11,000 -0.2
08/06/2023
12.86
 3,649,700 13.16 13.32 12.83 23,100 85,300 -1.4
07/06/2023
13.16
 2,353,800 13.26 13.38 13.13 4,200 94,800 -2.0
06/06/2023
13.26
 1,966,300 13.26 13.35 13.19 26,400 65,100 -0.8
05/06/2023
13.26
 5,273,300 12.98 13.53 13.01 62,900 101,500 -0.8
02/06/2023
12.98
 2,554,400 12.92 13.13 12.92 16,400 191,200 -3.7
01/06/2023
12.92
 2,823,700 13.01 13.04 12.80 0 17,100 -0.4
31/05/2023
13.01
 3,899,900 13.04 13.26 12.95 3,000 81,800 -1.7
30/05/2023
13.04
 3,784,700 12.98 13.22 12.98 40,600 415,000 -8.0
29/05/2023
12.98
 2,924,000 12.86 13.04 12.89 10,500 10,000 0.0
26/05/2023
12.86
 2,692,500 12.89 13.10 12.86 62,600 160,800 -2.1
25/05/2023
12.89
 4,948,400 12.67 12.95 12.70 90,700 558,500 -9.8
24/05/2023
12.67
 3,422,900 12.70 12.95 12.67 0 430,400 -9.0
23/05/2023
12.70
 3,448,100 12.70 12.95 12.67 2,000 679,400 -14.2
22/05/2023
12.70
 2,810,500 12.61 12.83 12.67 5,200 519,500 -10.7
19/05/2023
12.61
 3,678,500 12.46 12.73 12.49 4,000 576,200 -11.8
18/05/2023
12.46
 1,593,200 12.37 12.49 12.34 1,900 18,800 -0.3
17/05/2023
12.37
 3,223,000 12.52 12.70 12.37 0 590,500 -12.1
16/05/2023
12.52
 1,759,600 12.49 12.80 12.49 100 275,600 -5.7
15/05/2023
12.49
 3,724,000 12.73 12.86 12.49 9,500 867,000 -17.8
12/05/2023
12.73
 1,986,300 12.83 12.89 12.70 2,000 395,800 -8.2
11/05/2023
12.83
 4,139,900 12.55 12.86 12.52 73,000 441,200 -7.7
10/05/2023
12.55
 2,349,200 12.58 12.64 12.49 24,000 240,000 -4.4
09/05/2023
12.58
 2,313,700 12.58 12.73 12.55 9,900 324,100 -6.5
08/05/2023
12.58
 2,002,100 12.37 12.67 12.49 68,100 581,900 -10.5
05/05/2023
12.37
 2,360,900 12.31 12.58 12.28 0 238,900 -4.8
04/05/2023
12.31
 1,649,500 12.49 12.49 12.28 8,600 172,100 -3.3
28/04/2023
12.49
 1,392,000 12.46 12.58 12.46 40,000 146,200 -2.2
27/04/2023
12.46
 997,000 12.61 12.70 12.43 81,900 129,100 -1.0
26/04/2023
12.61
 1,050,800 12.40 12.61 12.40 214,610 11,800 4.2
25/04/2023
12.40
 1,614,500 12.37 12.70 12.37 0 139,315 -2.8
24/04/2023
12.37
 1,681,900 12.18 12.61 12.15 2,000 280,587 -5.6
21/04/2023
12.18
 2,466,300 12.43 12.49 12.15 31,000 227,300 -3.9
20/04/2023
12.43
 1,960,100 12.43 12.61 12.28 36,800 506,600 -9.5
19/04/2023
12.43
 1,997,600 12.70 12.77 12.43 20,000 445,300 -8.6
18/04/2023
12.70
 1,652,200 12.58 12.70 12.52 43,500 437,400 -8.2
17/04/2023
12.58
 1,855,100 12.67 12.80 12.55 28,200 318,700 -6.0
14/04/2023
12.67
 2,903,700 13.29 13.41 12.67 23,200 1,500 0.4
13/04/2023
13.29
 2,928,600 13.35 13.65 13.29 33,500 5,200 0.6
12/04/2023
13.35
 2,822,100 13.41 13.56 13.35 100,000 153,200 -1.2
11/04/2023
13.41
 2,791,900 13.22 13.59 13.16 56,700 267,500 -4.6
10/04/2023
13.22
 2,533,400 13.22 13.74 13.22 11,500 471,077 -9.9
07/04/2023
13.22
 2,854,600 13.07 13.59 13.01 100,700 240,200 -3.1
06/04/2023
13.07
 3,402,200 13.44 13.53 12.98 9,300 80,175 -1.5
05/04/2023
13.44
 2,705,000 13.47 13.71 13.26 70,200 282,623 -4.7
04/04/2023
13.47
 5,323,900 12.98 13.59 12.95 62,675 343,100 -6.2
03/04/2023
12.98
 2,704,500 12.67 13.01 12.86 140,800 19,000 2.6
31/03/2023
12.67
 1,606,500 12.64 12.92 12.67 5,000 15,710 -0.2
30/03/2023
12.64
 2,941,200 12.61 12.98 12.61 1,200 6,566 -0.1
29/03/2023
12.61
 737,500 12.49 12.61 12.46 30,600 0 0.6
28/03/2023
12.49
 1,475,300 12.46 12.73 12.49 129,500 65,801 1.3
27/03/2023
12.46
 1,280,700 12.55 12.58 12.43 0 2,600 -0.1
24/03/2023
12.55
 1,412,600 12.49 12.70 12.43 100,000 245,400 -3.0
23/03/2023
12.49
 1,904,400 12.43 12.49 12.21 4,800 258,900 -5.2
22/03/2023
12.43
 1,164,700 12.55 12.67 12.43 224,800 263,400 -0.8
21/03/2023
12.55
 1,356,800 12.18 12.55 12.06 24,200 30,000 -2.2
20/03/2023
12.18
 2,235,900 12.64 12.64 12.18 201,100 110,200 1.8
17/03/2023
12.64
 1,637,100 12.52 12.86 12.61 202,400 117,600 1.8
16/03/2023
12.52
 1,341,600 12.89 12.89 12.52 601,000 92,300 10.4
15/03/2023
12.89
 3,103,400 12.12 12.95 12.46 399,500 50,200 7.4
14/03/2023
12.12
 3,914,300 12.86 12.98 12.12 8,500 322,200 -6.2
13/03/2023
12.86
 1,605,800 12.70 13.13 12.55 115,400 4,100 2.3
10/03/2023
12.70
 2,560,100 12.98 12.98 12.55 11,200 0 0.2
09/03/2023
12.98
 2,347,300 13.16 13.29 12.89 225 113,200 -2.4
08/03/2023
13.16
 2,632,700 12.92 13.22 12.77 55,400 207,800 -3.3
07/03/2023
12.92
 1,515,500 12.73 13.01 12.73 98,500 164,200 -1.4
06/03/2023
12.73
 2,263,200 12.55 13.16 12.73 45,500 32,510 0.3
03/03/2023
12.55
 3,209,000 12.89 13.07 12.55 21,000 28,500 -0.2
02/03/2023
12.89
 4,101,600 12.67 13.04 12.73 7,200 319,100 -6.6
01/03/2023
12.67
 4,045,500 11.85 12.67 11.79 41,300 404,400 -7.5
28/02/2023
11.85
 861,300 11.60 11.94 11.69 304,700 120,300 3.6
27/02/2023
11.60
 967,500 11.85 12.00 11.60 600 16,500 -0.3
24/02/2023
11.85
 1,225,200 12.15 12.28 11.85 100 112,800 -2.2
23/02/2023
12.15
 1,723,300 12.12 12.31 11.69 38,300 101,600 -1.3
22/02/2023
12.12
 2,743,200 12.43 12.67 12.12 154,700 1,100 3.0
21/02/2023
12.43
 2,069,800 12.67 12.77 12.43 0 69,200 -1.4
20/02/2023
12.67
 1,754,500 12.43 12.73 12.43 159,000 21,006 2.9
17/02/2023
12.43
 1,476,600 12.49 12.52 12.28 200,300 12,700 3.8
16/02/2023
12.49
 2,609,400 12.06 12.61 12.12 149,100 229,700 -1.6
15/02/2023
12.06
 1,597,200 11.79 12.09 11.63 255,000 8,100 4.9
14/02/2023
11.79
 1,026,700 11.33 11.82 11.39 246,100 202,000 0.8
13/02/2023
11.33
 1,506,200 11.57 11.63 11.14 199,500 210,700 -0.2
10/02/2023
11.57
 1,198,000 11.94 11.94 11.57 255,700 338,700 -1.6
09/02/2023
11.94
 1,155,600 11.69 12.03 11.69 277,700 212,600 1.3
08/02/2023
11.69
 1,565,800 11.33 11.82 11.39 508,700 204,000 5.8
07/02/2023
11.33
 2,498,700 11.72 11.82 11.33 63,800 743,988 -12.6
06/02/2023
11.72
 1,583,700 11.82 11.82 11.39 0 716,300 -13.7
03/02/2023
11.82
 1,853,700 11.63 11.88 11.42 93,410 300,000 -4.0
02/02/2023
11.63
 2,847,700 12.21 12.43 11.51 1,810 439,200 -8.3

Chính sách bảo mật | Điều khoản sử dụng |