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

22.80
0.20
(0.88%)
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
(2026-08-19) 		2.20 10.78% 123,731,300 1,641,290 0
19.95
23.20
22.80
2 tháng
(2026-07-20) 		5.60 32.94% 215,980,300 1,641,290 0
16.30
23.20
22.80
3 tháng
(2026-06-22) 		2.10 10.24% 270,004,400 1,641,290 0
16.30
23.20
22.80
6 tháng
(2026-03-23) 		3.28 16.99% 675,734,600 1,641,290 0
16.30
23.20
22.80
12 tháng
(2025-09-23) 		5.69 33.66% 1,458,640,100 1,641,290 0
15.09
27.91
22.80
24 tháng
(2024-09-30) 		3.35 17.41% 2,148,687,300 1,641,290 0
12.33
27.91
22.80
36 tháng
(2023-10-04) 		5.44 31.73% 3,142,114,600 1,641,290 0
12.33
27.91
22.80
60 tháng
(2021-10-14) 		7.65 51.19% 4,769,586,200 24,742,471 383.4
8.88
27.91
22.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2026
22.80
 4,666,700 22.80 22.80 22.25 463,300 618,278 0
17/09/2026
22.60
 8,279,500 22.95 23.35 22.30 2,288,500 159,810 0
16/09/2026
23.20
 8,723,900 23 23.70 22.75 1,163,500 1,650,900 0
15/09/2026
22.80
 8,135,700 22.60 23.35 22.25 0 0 0
14/09/2026
22.70
 8,085,700 22.30 22.85 22.10 0 0 0
11/09/2026
22.10
 9,861,300 22.05 22.85 21.95 0 0 0
10/09/2026
21.75
 11,677,700 21.15 22.20 21.15 0 0 0
09/09/2026
21
 6,969,800 21.70 21.80 20.95 0 0 0
08/09/2026
21.30
 6,570,400 19.95 21.30 19.90 0 0 0
07/09/2026
19.95
 2,687,000 20.35 20.40 19.90 0 0 0
04/09/2026
20.20
 2,090,500 20.50 20.65 20.05 0 0 0
03/09/2026
20.45
 3,598,000 20.35 20.90 20.15 0 0 0
02/09/2026
20.90
 2,346,900 21.30 21.30 20.70 0 0 0
01/09/2026
20.30
 6,804,500 20.65 21.35 20.20 0 0 0
31/08/2026
22.70
 8,085,700 22.30 22.85 22.10 0 0 0
28/08/2026
20.20
 2,033,100 20.20 20.55 20.15 0 0 0
27/08/2026
20.20
 2,031,500 20.25 20.25 19.95 0 0 0
26/08/2026
20.25
 4,668,100 20.15 20.35 19.95 0 0 0
25/08/2026
20.20
 3,715,200 20.50 20.75 20.15 0 0 0
24/08/2026
20.65
 4,028,300 20.60 20.90 20.50 0 0 0
21/08/2026
20.45
 5,719,700 20.40 21 20.35 0 0 0
20/08/2026
20.35
 4,282,500 20.35 20.45 20 0 0 0
19/08/2026
20.40
 3,336,300 20.40 20.60 20.15 0 0 0
18/08/2026
20.40
 5,984,400 20.45 20.90 20.30 0 0 0
17/08/2026
20.30
 3,243,900 19.85 20.50 19.60 0 0 0
14/08/2026
19.95
 6,239,700 20 20.40 19.65 0 0 0
13/08/2026
20
 5,703,800 20.05 20.60 19.80 0 0 0
12/08/2026
20.10
 6,676,800 19.75 20.50 19.35 0 0 0
11/08/2026
19.70
 7,670,700 19.20 20.10 19.15 0 0 0
10/08/2026
19.40
 6,473,000 18.50 19.50 18.20 0 0 0
07/08/2026
18.35
 3,411,100 18 18.45 17.95 0 0 0
06/08/2026
17.85
 2,336,100 18.40 18.40 17.80 0 0 0
05/08/2026
18.30
 4,374,200 18.45 18.65 18.10 0 0 0
04/08/2026
18.70
 2,302,300 18.60 18.80 18.25 0 0 0
03/08/2026
18.60
 1,977,600 18.35 18.75 18.30 0 0 0
31/07/2026
18.30
 5,173,200 18.70 18.90 18.15 0 0 0
30/07/2026
18.15
 3,304,900 17.55 18.15 17.55 0 0 0
29/07/2026
17
 1,574,500 16.75 17 16.65 0 0 0
28/07/2026
16.65
 1,090,700 16.20 16.70 16.05 0 0 0
27/07/2026
16.30
 2,196,800 16.75 16.80 16.30 0 0 0
24/07/2026
16.85
 2,276,300 16.95 17.30 16.85 0 0 0
23/07/2026
16.95
 2,908,600 17.30 17.30 16.50 0 0 0
22/07/2026
16.80
 5,618,800 16.55 17.10 16.50 0 0 0
21/07/2026
16.30
 7,132,500 16.65 17.60 16.30 0 0 0
20/07/2026
17
 4,579,100 18.20 18.30 17 0 0 0
17/07/2026
18.10
 1,472,700 18.70 18.70 18.10 0 0 0
16/07/2026
18.55
 2,459,800 18.55 18.80 17.80 0 0 0
15/07/2026
18.70
 2,268,100 19.25 19.30 18.55 0 0 0
14/07/2026
19.20
 3,397,600 19.20 19.55 18.95 0 0 0
13/07/2026
18.95
 2,490,900 19.10 19.15 18.40 0 0 0
10/07/2026
18.90
 1,895,700 19.45 19.55 18.90 0 0 0
09/07/2026
19.45
 3,674,500 19.40 20 19.40 0 0 0
08/07/2026
19.45
 2,560,200 19.40 19.50 19.05 0 0 0
07/07/2026
19
 3,482,100 19.20 19.20 18.50 0 0 0
06/07/2026
19.05
 4,652,500 19.80 19.95 18.70 0 0 0
03/07/2026
19.80
 2,752,500 20.30 20.40 19.80 0 0 0
02/07/2026
20.25
 3,837,800 20.20 20.65 20.15 0 0 0
01/07/2026
20.20
 2,521,200 19.95 20.50 19.95 0 0 0
30/06/2026
19.85
 2,338,900 20 20.25 19.75 0 0 0
29/06/2026
19.95
 1,598,600 19.55 20.05 19.55 0 0 0
26/06/2026
19.55
 1,881,800 19.90 20.10 19.50 0 0 0
25/06/2026
19.80
 1,267,700 20.20 20.25 19.75 0 0 0
24/06/2026
20.05
 1,348,400 20.15 20.25 19.65 0 0 0
23/06/2026
19.95
 4,585,400 20.15 20.60 19.75 0 0 0
22/06/2026
20.50
 3,537,700 20.30 20.80 20.15 0 0 0
19/06/2026
20.30
 4,252,900 19.95 20.40 19.50 0 0 0
18/06/2026
19.95
 1,931,700 19.75 20 19.50 0 0 0
17/06/2026
19.75
 2,239,100 19.20 19.75 19.20 0 0 0
16/06/2026
19.30
 3,108,800 19.55 19.65 19.05 0 0 0
15/06/2026
19.40
 2,820,600 19.90 19.90 19.35 0 0 0
12/06/2026
19.65
 2,060,800 19.95 20.05 19.60 0 0 0
11/06/2026
19.85
 2,112,300 20.35 20.35 19.75 0 0 0
10/06/2026
19.90
 1,933,500 20 20.20 19.90 0 0 0
09/06/2026
20
 2,241,100 19.90 20.40 19.90 0 0 0
08/06/2026
20
 2,290,700 19.85 20.35 19.80 0 0 0
05/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
05/06/2026
20
 1,559,400 20.45 20.45 20 0 0 0
04/06/2026
20.23
 3,980,400 19.91 20.50 19.91 0 0 0
03/06/2026
19.82
 2,085,600 19.82 20 19.55 0 0 0
02/06/2026
19.59
 2,774,000 20.23 20.27 19.55 0 0 0
01/06/2026
20.09
 2,027,200 20.41 20.41 20 0 0 0
29/05/2026
20.18
 3,491,800 19.91 20.41 19.77 0 0 0
28/05/2026
19.91
 3,580,700 20.09 20.36 19.77 0 0 0
27/05/2026
20.09
 3,049,100 20.45 20.55 20.09 0 0 0
26/05/2026
20.27
 1,737,700 20.27 20.41 20.14 0 0 0
25/05/2026
20
 8,322,600 20.59 20.73 19.95 0 0 0
22/05/2026
21.05
 2,757,100 21.23 21.36 20.91 0 0 0
21/05/2026
21
 2,410,400 21.55 21.55 20.91 0 0 0
20/05/2026
21.59
 7,569,600 21 21.77 20.14 0 0 0
19/05/2026
21.41
 14,291,100 22.95 22.95 21.41 0 0 0
18/05/2026
23
 11,406,700 22.18 23.27 21.91 0 0 0
15/05/2026
21.86
 9,905,000 21.32 22.36 21.14 0 0 0
14/05/2026
21.32
 5,466,100 21.50 21.77 21.05 0 0 0
13/05/2026
21.45
 15,303,200 20.73 21.95 20.64 0 0 0
12/05/2026
20.55
 4,783,200 20.64 20.91 20.36 0 0 0
11/05/2026
20.64
 4,251,900 20.32 20.73 20.09 0 0 0
08/05/2026
20.09
 3,949,600 20.55 20.64 19.86 0 0 0
07/05/2026
20.32
 8,812,200 21.18 21.18 20.32 0 0 0
06/05/2026
21.36
 5,762,600 21.32 21.73 21.14 0 0 0
05/05/2026
21.59
 12,490,000 20.41 21.64 20.14 0 0 0
04/05/2026
20.23
 3,551,800 20.36 20.95 20.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |