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

17
0.35
(2.10%)
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
(2026-06-29) 		-3.65 -18.30% 66,115,200 45,817 0
16.30
20.25
16.65
2 tháng
(2026-05-29) 		-3.88 -19.23% 119,646,100 -1,877,937 0
16.30
20.50
16.65
3 tháng
(2026-04-29) 		-3.70 -18.50% 254,881,500 -1,304,142 0
16.30
23
16.65
6 tháng
(2026-01-29) 		-2.34 -12.54% 843,680,700 8,058,404 203.5
16.30
27.91
16.65
12 tháng
(2025-08-04) 		-0.15 -0.94% 1,362,399,100 18,324,628 409.0
15.09
27.91
16.65
24 tháng
(2024-08-07) 		-2.37 -12.68% 1,885,351,300 1,068,449 96.5
12.81
27.91
16.65
36 tháng
(2023-08-14) 		1.91 13.29% 2,928,738,500 179,782 66.8
12.81
27.91
16.65
60 tháng
(2021-08-23) 		4.51 38.22% 4,570,613,500 -998,030 -75.7
8.88
27.91
16.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/02/2023
12.21
 4,310,700 13.10 13.22 12.21 200 1,009,000 -20.1
31/01/2023
13.10
 2,511,100 12.80 13.10 12.58 106,700 460,700 -7.6
30/01/2023
12.80
 2,721,200 12.86 13.01 12.77 364,100 78,165 6.0
27/01/2023
12.86
 3,440,400 13.10 13.29 12.86 0 534,700 -11.2
19/01/2023
13.10
 3,561,100 12.49 13.10 12.37 884,700 335,100 11.8
18/01/2023
12.49
 2,025,600 12.46 12.61 12.43 155,900 350,200 -4.0
17/01/2023
12.46
 2,161,000 12.15 12.55 12.03 394,300 472,200 -1.6
16/01/2023
12.15
 2,236,400 12.49 12.55 12.15 173,500 368,500 -3.9
13/01/2023
12.49
 1,221,300 12.67 12.83 12.40 60,000 298,300 -4.9
12/01/2023
12.67
 1,872,900 12.49 12.73 12.46 136,700 581,800 -9.2
11/01/2023
12.49
 1,318,900 12.73 12.86 12.49 3,000 303,300 -6.1
10/01/2023
12.73
 1,838,200 12.58 12.86 12.37 516,300 504,700 0.2
09/01/2023
12.58
 2,236,200 12.43 12.92 12.49 471,000 807,500 -6.9
06/01/2023
12.43
 5,814,500 13.35 13.35 12.43 3,400 1,623,100 -32.9
05/01/2023
13.35
 5,128,600 13.78 13.78 13.07 70,000 1,054,200 -21.5
04/01/2023
13.78
 2,481,700 13.71 14.39 13.65 40,700 139,500 -2.2
03/01/2023
13.71
 2,365,500 13.47 13.81 13.41 450,400 196,000 5.7
30/12/2022
13.47
 1,649,500 13.35 13.47 13.16 816,500 14,060 17.7
29/12/2022
13.35
 1,162,300 13.22 13.35 12.92 350,600 2,800 7.6
28/12/2022
13.22
 3,545,700 12.80 13.47 12.80 108,400 333,000 -4.9
27/12/2022
12.80
 1,685,300 12.34 12.80 12.28 475,100 288,400 3.9
26/12/2022
12.34
 1,334,000 13.16 13.16 12.34 332,100 42,100 5.8
23/12/2022
13.16
 1,395,400 13.16 13.16 12.83 382,200 64,100 6.8
22/12/2022
13.16
 1,637,900 12.61 13.16 12.55 950,700 24,200 19.9
21/12/2022
12.61
 1,416,500 12.98 13.07 12.24 365,000 159,513 4.2
20/12/2022
12.98
 3,434,100 12.73 12.98 12.12 1,707,700 3,200 36.1
19/12/2022
12.73
 1,965,900 12.98 13.04 12.46 662,510 19,700 13.4
16/12/2022
12.98
 1,578,800 12.98 13.13 12.70 542,700 119,900 9.0
15/12/2022
12.98
 1,601,200 12.86 12.98 12.64 566,300 159,130 8.6
14/12/2022
12.86
 5,239,500 12.55 12.92 12.49 957,380 1,586,800 -13.2

Chính sách bảo mật | Điều khoản sử dụng |