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

16.95
0.30
(1.80%)
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)
29/07/2026
16.95
 647,600 16.75 17 16.65 181,500 61,000 0
28/07/2026
16.65
 1,090,700 16.20 16.70 16.05 230,700 91,800 0
27/07/2026
16.30
 2,196,800 16.75 16.80 16.30 136,200 415,200 0
24/07/2026
16.85
 2,276,300 16.95 17.30 16.85 65,600 660,467 0
23/07/2026
16.95
 2,908,600 17.30 17.30 16.50 252,000 451,600 0
22/07/2026
16.80
 5,618,800 16.55 17.10 16.50 2,054,900 539,198 0
21/07/2026
16.30
 7,132,500 16.65 17.60 16.30 2,826,100 130,100 0
20/07/2026
17
 4,579,100 18.20 18.30 17 167,600 141,739 0
17/07/2026
18.10
 1,472,700 18.70 18.70 18.10 3,100 223,400 0
16/07/2026
18.55
 2,459,800 18.55 18.80 17.80 338,800 270,103 0
15/07/2026
18.70
 2,268,100 19.25 19.30 18.55 43,800 1,153,100 0
14/07/2026
19.20
 3,397,600 19.20 19.55 18.95 767,200 612,400 0
13/07/2026
18.95
 2,490,900 19.10 19.15 18.40 74,100 818,400 0
10/07/2026
18.90
 1,895,700 19.45 19.55 18.90 51,000 251,700 0
09/07/2026
19.45
 3,674,500 19.40 20 19.40 672,300 835,600 0
08/07/2026
19.45
 2,560,200 19.40 19.50 19.05 632,700 108,229 0
07/07/2026
19
 3,482,100 19.20 19.20 18.50 159,300 676,300 0
06/07/2026
19.05
 4,652,500 19.80 19.95 18.70 52,900 1,090,560 0
03/07/2026
19.80
 2,752,500 20.30 20.40 19.80 135,700 770,631 0
02/07/2026
20.25
 3,837,800 20.20 20.65 20.15 494,400 363,140 0
01/07/2026
20.20
 2,521,200 19.95 20.50 19.95 475,400 266,000 0
30/06/2026
19.85
 2,338,900 20 20.25 19.75 256,600 102,016 0
29/06/2026
19.95
 1,598,600 19.55 20.05 19.55 302,300 36,300 0
26/06/2026
19.55
 1,881,800 19.90 20.10 19.50 125,400 359,700 0
25/06/2026
19.80
 1,267,700 20.20 20.25 19.75 57,100 367,000 0
24/06/2026
20.05
 1,348,400 20.15 20.25 19.65 190,800 80,192 0
23/06/2026
19.95
 4,585,400 20.15 20.60 19.75 656,059 596,124 0
22/06/2026
20.50
 3,537,700 20.30 20.80 20.15 214,600 104,084 0
19/06/2026
20.30
 4,252,900 19.95 20.40 19.50 194,800 334,562 0
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

Chính sách bảo mật | Điều khoản sử dụng |