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

19.25
0.25
(1.32%)
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
(2025-11-04) 		1.45 8.38% 87,123,200 4,772,400 87.8
17.25
19.20
19
2 tháng
(2025-10-06) 		0.55 3.02% 133,695,300 6,338,700 114.2
16.60
19.20
19
3 tháng
(2025-09-05) 		0.40 2.18% 209,762,000 8,150,500 148.9
16.60
19.20
19
6 tháng
(2025-06-09) 		1.70 10% 472,994,400 -3,037,416 -15.9
16.60
19.20
19
12 tháng
(2024-12-09) 		-1.86 -9.01% 714,010,700 -10,989,057 -179.2
14.09
21.59
19
24 tháng
(2023-12-15) 		1.51 8.78% 1,493,010,800 -8,172,322 -103.0
14.09
24.21
19
36 tháng
(2022-12-20) 		4.47 31.33% 2,349,624,600 -31,224,588 -630.7
12.46
24.21
19
60 tháng
(2020-12-30) 		9.80 109.48% 4,317,875,810 -15,111,184 -417.5
8.95
24.21
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
19.25
 2,444,900 19 19.35 19 363,700 227,800 0
04/12/2025
19
 6,575,600 18.95 19.30 18.80 612,800 857,000 -4.7
03/12/2025
18.75
 4,252,400 19.25 19.25 18.75 327,800 187,800 2.6
02/12/2025
19.20
 5,564,800 18.85 19.40 18.80 614,400 433,900 3.4
01/12/2025
18.75
 2,412,900 19.10 19.25 18.75 110,300 305,400 -3.7
28/11/2025
18.85
 8,734,000 18.75 19.40 18.75 941,300 190,800 14.3
27/11/2025
18.60
 3,277,500 19.10 19.15 18.60 400,600 42,300 6.7
26/11/2025
19.05
 5,238,500 18.70 19.15 18.65 890,900 218,000 12.7
25/11/2025
18.50
 8,695,600 18.15 18.85 18.10 940,700 676,100 4.9
24/11/2025
17.85
 1,546,800 18.10 18.20 17.85 1,800 78,200 -1.4
21/11/2025
18
 2,679,900 18.25 18.30 17.90 100,300 162,000 -1.1
20/11/2025
18.30
 2,862,900 18.50 18.60 18.10 122,300 155,800 -0.6
19/11/2025
18.35
 3,812,400 18.55 18.65 18.30 247,100 433,100 -3.5
18/11/2025
18.55
 3,284,600 18.75 18.80 18.40 211,100 111,500 1.9
17/11/2025
18.70
 3,730,600 18.70 18.70 18.30 139,100 191,400 -1.0
14/11/2025
18.50
 2,954,500 18.50 18.70 18.35 184,100 98,700 1.6
13/11/2025
18.50
 8,369,300 17.60 18.50 17.55 1,904,700 119,100 32.7
12/11/2025
17.60
 1,741,200 17.35 17.80 17.35 434,400 82,800 6.2
11/11/2025
17.25
 1,747,900 17.40 17.50 17.20 82,700 86,900 -0.1
10/11/2025
17.40
 1,496,000 17.70 17.70 17.30 49,600 141,500 -1.6
07/11/2025
17.60
 4,162,800 17.90 18.20 17.60 268,000 135,800 2.3
06/11/2025
17.90
 1,583,200 18.10 18.10 17.60 0 162,700 -2.9
05/11/2025
18
 6,399,000 17.25 18.15 17.15 943,300 142,700 14.3
04/11/2025
17.30
 2,576,400 17.45 17.50 16.85 128,300 113,900 0.2
03/11/2025
17.40
 1,556,600 17.85 17.90 17.40 98,500 81,500 0.3
31/10/2025
17.60
 3,386,000 17.55 18.05 17.55 229,500 110,700 2.1
30/10/2025
17.45
 1,120,300 17.75 17.75 17.40 134,600 69,900 1.1
29/10/2025
17.65
 2,699,000 17.30 17.75 17.30 609,500 60,600 9.7
28/10/2025
17.30
 1,500,800 17.20 17.35 16.95 41,300 23,900 0.3
27/10/2025
17.10
 1,130,100 17.40 17.45 17.10 10,500 75,000 -1.1
24/10/2025
17.20
 1,221,600 17.65 17.65 17.05 62,000 117,400 -1.0
23/10/2025
17.40
 1,301,400 17.45 17.70 17.35 49,100 100 0.9
22/10/2025
17.25
 1,463,600 17 17.25 16.90 54,100 800 0.9
21/10/2025
17
 4,124,700 16.65 17.05 16.45 1,253,300 2,600 21.0
20/10/2025
16.60
 2,769,200 17.35 17.50 16.45 11,000 4,500 0.1
17/10/2025
17.35
 1,748,000 17.50 17.60 17.35 50,200 8,100 0.7
16/10/2025
17.50
 1,335,200 17.60 17.70 17.45 12,800 25,400 -0.2
15/10/2025
17.55
 2,207,900 17.60 17.75 17.35 800 8,500 -0.1
14/10/2025
17.50
 5,023,100 17.95 18 17.50 5,400 93,200 -1.6
13/10/2025
17.90
 2,824,000 17.85 17.90 17.75 26,900 92,900 -1.2
10/10/2025
17.95
 1,783,900 18.15 18.20 17.95 5,200 44,900 -0.7
09/10/2025
18.05
 2,248,500 18.20 18.20 17.90 0 0 0
08/10/2025
18.05
 2,227,000 18.15 18.25 17.95 35,500 111,100 -1.4
07/10/2025
17.90
 2,213,400 18.25 18.30 17.90 600 114,600 -2.1
06/10/2025
18.20
 2,687,800 17.80 18.20 17.80 41,000 119,800 -1.4
03/10/2025
17.75
 2,889,900 18 18 17.75 13,500 404,300 -7.0
02/10/2025
18
 2,174,400 18.05 18.20 17.90 1,400 555,100 -10.0
01/10/2025
18
 2,961,700 18.15 18.15 17.95 12,100 137,100 -2.3
30/09/2025
18.15
 5,218,900 18.50 18.55 17.90 140,900 505,000 -6.6
29/09/2025
18.50
 2,635,900 18.65 18.65 18.40 533,700 215,900 5.9
26/09/2025
18.50
 4,101,500 19.30 19.30 18.50 5,000 795,300 -14.9
25/09/2025
19.20
 11,004,200 18.70 19.50 18.70 1,176,800 156,300 19.5
24/09/2025
18.60
 2,647,400 18.75 18.75 18.35 617,800 246,600 6.9
23/09/2025
18.60
 4,357,600 18.10 18.75 18.10 899,100 115,000 14.5
22/09/2025
18.15
 3,395,600 18.30 18.60 18.05 594,100 237,700 6.5
19/09/2025
18.20
 1,609,500 18.25 18.40 18.20 501,000 119,100 7.0
18/09/2025
18.20
 2,111,100 18.40 18.40 18.10 576,100 475,400 1.8
17/09/2025
18.30
 5,403,900 18.25 18.75 18.25 680,900 251,000 7.9
16/09/2025
18.15
 3,702,600 18.40 18.45 18.10 481,000 485,000 -0.1
15/09/2025
18.30
 2,782,000 18.20 18.35 18.10 252,300 77,900 3.2
12/09/2025
18.10
 2,901,000 17.95 18.30 17.90 358,200 154,900 3.7
11/09/2025
17.85
 1,904,500 18 18.10 17.70 32,100 281,400 -4.4
10/09/2025
17.95
 1,178,600 17.90 18 17.80 104,100 62,400 0.7
09/09/2025
17.80
 3,994,400 17.90 18 17.65 44,600 534,700 -8.7
08/09/2025
17.90
 4,086,900 18.30 18.45 17.90 216,300 193,200 0.4
05/09/2025
18.35
 5,005,100 18.55 18.90 18.35 574,300 200 10.7
04/09/2025
18.35
 3,864,800 18.30 18.60 18.20 439,100 19,000 7.7
03/09/2025
18.15
 2,768,400 18.10 18.40 18 254,200 339,300 -1.6
29/08/2025
17.95
 2,872,400 18 18.10 17.90 600 92,300 -1.6
28/08/2025
17.95
 1,929,000 18.10 18.10 17.90 0 418,976 0
27/08/2025
17.90
 2,902,600 18 18.25 17.90 2,800 422,000 -7.6
26/08/2025
17.85
 2,777,600 17.70 18 17.65 144,600 5,200 2.5
25/08/2025
17.70
 3,611,200 18 18.10 17.70 300 509,300 -9.1
22/08/2025
17.90
 4,785,300 18.10 18.50 17.80 190,400 598,100 -7.4
21/08/2025
18.10
 3,763,100 18.50 18.50 18.10 7,800 160,200 -2.8
20/08/2025
18.35
 8,056,700 19 19.05 18.20 456,300 820,200 -6.9
19/08/2025
19
 5,730,900 19.40 19.60 19 53,700 9,900 0.8
18/08/2025
19.15
 5,189,500 18.90 19.15 18.70 359,200 60,000 5.7
15/08/2025
18.70
 7,151,000 18.90 19.30 18.60 806,500 725,100 1.6
14/08/2025
18.70
 5,537,500 18.90 18.95 18.60 56,400 26,500 0.6
13/08/2025
18.70
 6,502,500 19.20 19.20 18.55 48,000 1,299,400 -23.6
12/08/2025
18.95
 11,039,900 18.95 19.45 18.75 897,800 1,767,200 -16.4
11/08/2025
18.80
 6,564,400 19.25 19.25 18.75 40,500 1,076,000 -19.7
08/08/2025
18.95
 14,913,800 18.30 19.15 18.30 1,319,100 867,700 8.3
07/08/2025
18.20
 5,472,600 18.50 18.55 18.15 257,600 67,500 3.5
06/08/2025
18.35
 5,711,800 18.10 18.45 18 555,900 360,800 3.6
05/08/2025
18
 8,051,300 18.25 18.35 17.80 905,800 167,200 13.5
04/08/2025
18.10
 4,774,800 18.05 18.30 18.05 8,200 345,300 -6.1
01/08/2025
18.30
 7,579,200 18 18.65 17.90 456,100 1,085,100 -11.5
31/07/2025
18.05
 2,906,000 18.20 18.35 17.95 16,900 438,400 -7.6
30/07/2025
18.05
 3,599,400 18.35 18.45 17.90 111,400 927,700 -14.8
29/07/2025
18.10
 7,596,300 18.75 19.15 18.10 729,400 124,200 11.3
28/07/2025
18.65
 4,916,000 18.75 18.90 18.55 500 1,145,700 -21.3
25/07/2025
18.70
 5,255,500 18.40 18.85 18.40 422,000 113,100 5.7
24/07/2025
18.35
 4,244,700 18.30 18.55 18.25 37,800 269,900 -4.3
23/07/2025
18.25
 3,425,900 18.10 18.30 18.05 747,000 56,500 12.6
22/07/2025
18
 3,843,600 18.05 18.10 17.85 13,000 121,700 -2.0
21/07/2025
18.05
 3,158,800 18.40 18.55 18.05 8,100 735,600 -13.3
18/07/2025
18.30
 4,175,000 18.15 18.45 18.05 275,900 120,300 2.8
17/07/2025
18.10
 2,823,900 18.10 18.30 18.05 226,200 84,400 2.6
16/07/2025
18.05
 1,716,000 18 18.15 17.95 5,600 34,300 -0.5

Chính sách bảo mật | Điều khoản sử dụng |