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

19.95
0.20
(1.01%)
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
(2026-05-19) 		-1.66 -7.75% 78,443,600 -3,986,905 0
19.30
21.59
19.95
2 tháng
(2026-04-20) 		0.16 0.81% 227,685,600 -237,630 0
19.30
23
19.95
3 tháng
(2026-03-20) 		-0.02 -0.11% 395,806,400 -1,588,014 -70.2
18.86
23
19.95
6 tháng
(2025-12-22) 		2.93 17.43% 906,521,100 15,857,286 347.4
16.73
27.91
19.95
12 tháng
(2025-06-23) 		2.39 13.74% 1,378,077,700 11,818,970 313.3
15.09
27.91
19.95
24 tháng
(2024-06-28) 		0.26 1.36% 1,885,435,600 -1,899,579 -5.2
12.81
27.91
19.95
36 tháng
(2023-07-04) 		5.36 37.27% 2,959,645,700 -4,453,436 -54.0
12.81
27.91
19.95
60 tháng
(2021-07-14) 		8.84 81.05% 4,618,391,700 -538,548 -94.8
8.88
27.91
19.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/06/2026
19.95
 1,931,700 19.75 20 19.50 500 173,896 0
17/06/2026
19.75
 2,239,100 19.20 19.75 19.20 22,300 354,000 0
16/06/2026
19.30
 3,108,800 19.55 19.65 19.05 198,700 1,049,100 0
15/06/2026
19.40
 2,820,600 19.90 19.90 19.35 507,000 650,300 0
12/06/2026
19.65
 2,060,800 19.95 20.05 19.60 540,000 137,628 0
11/06/2026
19.85
 2,112,300 20.35 20.35 19.75 252,800 356,500 0
10/06/2026
19.90
 1,933,500 20 20.20 19.90 800 545,352 0
09/06/2026
20
 2,241,100 19.90 20.40 19.90 50,500 429,400 0
08/06/2026
20
 2,290,700 19.85 20.35 19.80 444,300 379,646 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 2,700 249,700 0
04/06/2026
20.23
 3,980,400 19.91 20.50 19.91 247,500 307,400 0
03/06/2026
19.82
 2,085,600 19.82 20 19.55 324,484 322,601 0
02/06/2026
19.59
 2,774,000 20.23 20.27 19.55 388,300 390,316 0
01/06/2026
20.09
 2,027,200 20.41 20.41 20 588,600 457,700 0
29/05/2026
20.18
 3,491,800 19.91 20.41 19.77 855,800 141,596 0
28/05/2026
19.91
 3,580,700 20.09 20.36 19.77 209,600 660,100 0
27/05/2026
20.09
 3,049,100 20.45 20.55 20.09 245,900 243,488 0
26/05/2026
20.27
 1,737,700 20.27 20.41 20.14 122,100 200,300 0
25/05/2026
20
 8,322,600 20.59 20.73 19.95 856,900 1,090,340 0
22/05/2026
21.05
 2,757,100 21.23 21.36 20.91 531,900 252,100 0
21/05/2026
21
 2,410,400 21.55 21.55 20.91 65,100 414,075 0
20/05/2026
21.59
 7,569,600 21 21.77 20.14 1,601,800 737,347 0
19/05/2026
21.41
 14,291,100 22.95 22.95 21.41 426,600 3,101,600 0
18/05/2026
23
 11,406,700 22.18 23.27 21.91 1,057,900 889,355 0
15/05/2026
21.86
 9,905,000 21.32 22.36 21.14 2,393,900 1,029,301 0
14/05/2026
21.32
 5,466,100 21.50 21.77 21.05 1,467,100 220,602 0
13/05/2026
21.45
 15,303,200 20.73 21.95 20.64 1,824,400 728,005 0
12/05/2026
20.55
 4,783,200 20.64 20.91 20.36 154,600 1,089,084 0
11/05/2026
20.64
 4,251,900 20.32 20.73 20.09 693,500 1,382,867 0
08/05/2026
20.09
 3,949,600 20.55 20.64 19.86 15,000 816,700 0
07/05/2026
20.32
 8,812,200 21.18 21.18 20.32 481,300 1,295,366 0
06/05/2026
21.36
 5,762,600 21.32 21.73 21.14 787,500 957,800 0
05/05/2026
21.59
 12,490,000 20.41 21.64 20.14 3,238,125 247,900 0
04/05/2026
20.23
 3,551,800 20.36 20.95 20.23 826,900 419,100 0
29/04/2026
20
 5,834,800 19.55 20.05 19 607,600 1,258,500 0
28/04/2026
19.59
 14,385,000 21.05 21.23 19.59 981,300 1,418,600 0
24/04/2026
21.05
 6,563,800 22.14 22.14 21.05 68,500 1,374,300 0
23/04/2026
21.64
 18,558,600 20.27 21.64 20.23 3,521,250 422,310 0
22/04/2026
20.23
 6,697,300 20.36 20.64 20.23 124,600 1,060,610 0
21/04/2026
20.09
 9,196,900 19.59 20.55 19.45 966,600 453,500 0
20/04/2026
19.59
 2,323,300 19.82 20 19.59 41,900 438,800 0
17/04/2026
19.77
 4,431,400 19.41 20 19.32 156,200 863,300 0
16/04/2026
19.32
 3,178,000 19.50 19.64 19.14 112,500 555,900 0
15/04/2026
19.41
 7,308,400 19.86 20.05 19.41 417,100 980,100 0
14/04/2026
19.86
 5,143,700 20.64 20.68 19.82 190,500 176,700 0
13/04/2026
20.41
 5,045,600 20.45 20.73 20.14 236,100 251,600 0
10/04/2026
20.45
 9,997,400 19.86 20.91 19.59 620,900 257,800 0
09/04/2026
19.73
 3,279,900 19.82 19.95 19.50 820,300 44,060 0
08/04/2026
20
 8,833,700 19.50 20.05 19.14 1,057,620 32,418 0
07/04/2026
19
 3,852,400 18.82 19.23 18.64 520,000 127,100 0
06/04/2026
18.86
 5,420,700 19.27 19.36 18.55 1,368,000 222,000 0
03/04/2026
19.23
 6,506,000 19.91 20.09 19.23 272,356 49,356 0
02/04/2026
19.59
 5,945,200 19.91 20.14 19.23 702,760 445,500 0
01/04/2026
19.77
 8,160,200 20.05 20.50 19.77 948,400 511,764 0
31/03/2026
19.82
 7,238,400 20.09 20.32 19.77 1,530,700 269,656 0
30/03/2026
19.86
 12,201,400 20.41 21.09 19.77 389,239 1,568,500 0
27/03/2026
20.27
 9,317,400 20.45 20.59 20.05 790,700 1,140,700 0
26/03/2026
20.36
 13,267,800 19.86 20.64 19.23 1,989,500 2,106,600 0
25/03/2026
19.73
 8,810,800 19.59 20.23 19.36 712,400 1,181,430 0
24/03/2026
19.27
 12,550,700 19.68 19.82 18.41 2,681,400 3,508,800 0
23/03/2026
19.32
 11,376,100 19.77 20.18 18.86 3,126,925 2,754,800 0
20/03/2026
19.77
 16,255,600 21.45 21.50 19.73 390,200 3,336,100 -70.2
19/03/2026
21.18
 11,258,200 22.32 22.45 21.05 1,945,400 547,900 33.1
18/03/2026
22.55
 13,274,800 21.18 22.55 20.91 1,888,800 1,216,100 16.0
17/03/2026
21.09
 8,812,700 22.45 22.50 20.91 4,079,700 3,310,100 17.6
16/03/2026
21.91
 23,183,100 22.68 22.82 20.86 931,500 1,405,600 -13.2
13/03/2026
22.41
 24,641,800 24.36 25.32 22.41 931,500 1,405,600 -13.2
12/03/2026
24.09
 11,043,400 25.55 25.59 24 524,600 1,876,500 -37.1
11/03/2026
25.23
 22,483,900 23.18 25.23 22.82 5,127,100 2,390,200 70.8
10/03/2026
24.18
 14,939,700 24.55 26.36 24.18 3,959,200 1,934,100 58.2
09/03/2026
26
 23,510,800 29.73 29.73 26 3,959,200 1,934,100 58.2
06/03/2026
27.91
 24,766,900 27 27.91 26.09 4,557,200 2,489,400 61.6
05/03/2026
26.09
 25,968,800 27.05 28.55 25.32 1,684,000 1,279,400 12.0
04/03/2026
26.68
 29,040,300 25.64 26.68 24.82 4,910,800 4,454,800 12.6
03/03/2026
24.95
 22,315,900 24.95 24.95 23.64 0 8,500 -0.2
02/03/2026
23.36
 2,707,900 23.36 23.36 23.36 781,600 353,100 9.6
27/02/2026
21.86
 21,985,800 20.91 21.86 20.86 1,030,500 1,462,500 -10.7
26/02/2026
20.45
 7,829,600 19.68 20.55 19.68 538,900 356,100 4.1
25/02/2026
19.73
 5,811,900 20.18 20.23 19.73 390,500 566,900 -3.9
24/02/2026
20
 6,533,700 19.23 20 19 609,300 143,500 9.9
23/02/2026
19.14
 3,593,700 18.73 19.18 18.68 281,100 376,200 -2.0
13/02/2026
18.23
 1,759,500 18.27 18.36 18.09 67,300 259,800 -3.9
12/02/2026
18.32
 1,154,300 18.64 18.73 18.27 1,500 149,400 -3.0
11/02/2026
18.32
 2,353,300 18.09 18.36 17.95 101,600 353,500 -5.0
10/02/2026
18.09
 5,347,800 19.09 19.27 17.82 526,800 162,800 7.2
09/02/2026
19
 2,346,900 19.36 19.36 18.82 442,100 248,400 4.1
06/02/2026
19
 5,997,400 19.36 19.68 18.82 442,100 248,400 4.1
05/02/2026
19.77
 4,664,400 20.64 20.68 19.77 116,100 1,121,900 -22.4
04/02/2026
20.50
 10,273,300 19.91 20.91 19.73 361,400 435,800 -1.6
03/02/2026
19.91
 11,291,800 20.23 20.82 19.91 781,600 353,100 9.6
02/02/2026
19.73
 6,909,000 18.73 19.73 18.45 1,190,800 782,800 8.7
30/01/2026
18.86
 4,639,700 18.91 19.45 18.82 754,100 325,500 9.0
29/01/2026
18.64
 2,513,200 19.18 19.18 18.64 17,700 805,100 -16.3
28/01/2026
19.09
 8,278,300 18.95 19.50 18.64 1,360,800 796,500 11.8
27/01/2026
18.68
 3,686,100 18.55 19.09 18.09 396,200 831,300 -8.9
26/01/2026
18.55
 6,395,900 18.09 18.95 18.05 1,150,400 595,200 11.4
23/01/2026
18.05
 4,295,900 19.09 19.09 17.86 263,800 287,300 -0.6
22/01/2026
18.95
 7,182,700 18.95 19.23 18.64 1,096,100 164,300 19.5
21/01/2026
18.64
 7,474,700 18.27 18.64 17.59 1,195,100 337,400 17.0
20/01/2026
18.45
 4,598,700 18.73 18.95 18.45 232,100 431,500 -4.2

Chính sách bảo mật | Điều khoản sử dụng |