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

22
0.45
(2.09%)
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
(2026-03-30) 		1.30 5.95% 146,446,100 2,654,451 0
20.75
23.80
21.55
2 tháng
(2026-02-27) 		-0.90 -3.74% 497,958,500 8,560,346 205.2
20.75
30.70
21.55
3 tháng
(2026-01-28) 		2.15 10.24% 589,256,300 9,058,346 215.3
19.90
30.70
21.55
6 tháng
(2025-10-30) 		5.70 32.66% 859,149,400 18,935,046 406.5
17.25
30.70
21.55
12 tháng
(2025-05-05) 		6.75 41.15% 1,300,379,200 8,007,260 257.6
16.36
30.70
21.55
24 tháng
(2024-05-08) 		2.09 9.93% 1,920,687,000 3,149,023 142.7
14.09
30.70
21.55
36 tháng
(2023-05-15) 		9.41 68.50% 2,903,986,100 -9,247,276 -153.9
13.60
30.70
21.55
60 tháng
(2021-05-24) 		12.29 113.08% 4,653,556,800 3,081,512 -22.3
9.77
30.70
21.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2026
22
 5,834,800 21.50 22.05 20.90 607,600 1,258,500 0
28/04/2026
21.55
 14,385,000 23.15 23.35 21.55 981,300 1,418,600 0
27/04/2026
23.15
 6,563,800 24.35 24.35 23.15 68,500 1,374,300 0
24/04/2026
23.15
 6,563,800 24.35 24.35 23.15 68,500 1,374,300 0
23/04/2026
23.80
 18,558,600 22.30 23.80 22.25 3,521,250 422,310 0
22/04/2026
22.25
 6,697,300 22.40 22.70 22.25 124,600 1,060,610 0
21/04/2026
22.10
 9,196,900 21.55 22.60 21.40 966,600 453,500 0
20/04/2026
21.55
 2,323,300 21.80 22 21.55 41,900 438,800 0
17/04/2026
21.75
 4,431,400 21.35 22 21.25 156,200 863,300 0
16/04/2026
21.25
 3,178,000 21.45 21.60 21.05 112,500 555,900 0
15/04/2026
21.35
 7,308,400 21.85 22.05 21.35 417,100 980,100 0
14/04/2026
21.85
 5,143,700 22.70 22.75 21.80 190,500 176,700 0
13/04/2026
22.45
 5,045,600 22.50 22.80 22.15 236,100 251,600 0
10/04/2026
22.50
 9,997,400 21.85 23 21.55 620,900 257,800 0
09/04/2026
21.70
 3,279,900 21.80 21.95 21.45 820,300 44,060 0
08/04/2026
22
 8,833,700 21.45 22.05 21.05 1,057,620 32,418 0
07/04/2026
20.90
 3,852,400 20.70 21.15 20.50 520,000 127,100 0
06/04/2026
20.75
 5,420,700 21.20 21.30 20.40 1,368,000 222,000 0
03/04/2026
21.15
 6,506,000 21.90 22.10 21.15 272,356 49,356 0
02/04/2026
21.55
 5,945,200 21.90 22.15 21.15 702,760 445,500 0
01/04/2026
21.75
 8,160,200 22.05 22.55 21.75 948,400 511,764 0
31/03/2026
21.80
 7,238,400 22.10 22.35 21.75 1,530,700 269,656 0
30/03/2026
21.85
 12,201,400 22.45 23.20 21.75 389,239 1,568,500 0
27/03/2026
22.30
 9,317,400 22.50 22.65 22.05 790,700 1,140,700 0
26/03/2026
22.40
 13,267,800 21.85 22.70 21.15 1,989,500 2,106,600 0
25/03/2026
21.70
 8,810,800 21.55 22.25 21.30 712,400 1,181,430 0
24/03/2026
21.20
 12,550,700 21.65 21.80 20.25 2,681,400 3,508,800 0
23/03/2026
21.25
 11,376,100 21.75 22.20 20.75 3,126,925 2,754,800 0
20/03/2026
21.75
 16,255,600 23.60 23.65 21.70 390,200 3,336,100 -70.2
19/03/2026
23.30
 11,258,200 24.55 24.70 23.15 1,945,400 547,900 33.1
18/03/2026
24.80
 13,274,800 23.30 24.80 23 1,888,800 1,216,100 16.0
17/03/2026
23.20
 8,812,700 24.70 24.75 23 4,079,700 3,310,100 17.6
16/03/2026
24.10
 23,183,100 24.95 25.10 22.95 931,500 1,405,600 -13.2
13/03/2026
24.65
 24,641,800 26.80 27.85 24.65 931,500 1,405,600 -13.2
12/03/2026
26.50
 11,043,400 28.10 28.15 26.40 524,600 1,876,500 -37.1
11/03/2026
27.75
 22,483,900 25.50 27.75 25.10 5,127,100 2,390,200 70.8
10/03/2026
26.60
 14,939,700 27 29 26.60 3,959,200 1,934,100 58.2
09/03/2026
28.60
 23,510,800 32.70 32.70 28.60 3,959,200 1,934,100 58.2
06/03/2026
30.70
 24,766,900 29.70 30.70 28.70 4,557,200 2,489,400 61.6
05/03/2026
28.70
 25,968,800 29.75 31.40 27.85 1,684,000 1,279,400 12.0
04/03/2026
29.35
 29,040,300 28.20 29.35 27.30 4,910,800 4,454,800 12.6
03/03/2026
27.45
 22,315,900 27.45 27.45 26 0 8,500 -0.2
02/03/2026
25.70
 2,707,900 25.70 25.70 25.70 781,600 353,100 9.6
27/02/2026
24.05
 21,985,800 23 24.05 22.95 1,030,500 1,462,500 -10.7
26/02/2026
22.50
 7,829,600 21.65 22.60 21.65 538,900 356,100 4.1
25/02/2026
21.70
 5,811,900 22.20 22.25 21.70 390,500 566,900 -3.9
24/02/2026
22
 6,533,700 21.15 22 20.90 609,300 143,500 9.9
23/02/2026
21.05
 3,593,700 20.60 21.10 20.55 281,100 376,200 -2.0
13/02/2026
20.05
 1,759,500 20.10 20.20 19.90 67,300 259,800 -3.9
12/02/2026
20.15
 1,154,300 20.50 20.60 20.10 1,500 149,400 -3.0
11/02/2026
20.15
 2,353,300 19.90 20.20 19.75 101,600 353,500 -5.0
10/02/2026
19.90
 5,347,800 21 21.20 19.60 526,800 162,800 7.2
09/02/2026
20.90
 2,346,900 21.30 21.30 20.70 442,100 248,400 4.1
06/02/2026
20.90
 5,997,400 21.30 21.65 20.70 442,100 248,400 4.1
05/02/2026
21.75
 4,664,400 22.70 22.75 21.75 116,100 1,121,900 -22.4
04/02/2026
22.55
 10,273,300 21.90 23 21.70 361,400 435,800 -1.6
03/02/2026
21.90
 11,291,800 22.25 22.90 21.90 781,600 353,100 9.6
02/02/2026
21.70
 6,909,000 20.60 21.70 20.30 1,190,800 782,800 8.7
30/01/2026
20.75
 4,639,700 20.80 21.40 20.70 754,100 325,500 9.0
29/01/2026
20.50
 2,513,200 21.10 21.10 20.50 17,700 805,100 -16.3
28/01/2026
21
 8,278,300 20.85 21.45 20.50 1,360,800 796,500 11.8
27/01/2026
20.55
 3,686,100 20.40 21 19.90 396,200 831,300 -8.9
26/01/2026
20.40
 6,395,900 19.90 20.85 19.85 1,150,400 595,200 11.4
23/01/2026
19.85
 4,295,900 21 21 19.65 263,800 287,300 -0.6
22/01/2026
20.85
 7,182,700 20.85 21.15 20.50 1,096,100 164,300 19.5
21/01/2026
20.50
 7,474,700 20.10 20.50 19.35 1,195,100 337,400 17.0
20/01/2026
20.30
 4,598,700 20.60 20.85 20.30 232,100 431,500 -4.2
19/01/2026
20.60
 3,024,600 20.90 21.05 20.40 140,100 506,800 -7.6
16/01/2026
20.60
 5,430,000 20.65 21.30 20.45 211,200 158,600 1.1
15/01/2026
20.50
 5,422,200 20.90 21.10 20.30 496,700 374,500 2.5
14/01/2026
20.90
 12,244,100 21.55 22.10 20.70 1,353,400 1,357,400 -0.5
13/01/2026
21.05
 6,912,700 19.85 21.05 19.70 243,900 1,470,500 -24.9
12/01/2026
19.70
 8,863,000 20.75 20.75 19.50 518,000 760,900 -4.9
09/01/2026
20.30
 6,804,500 20.65 21.35 20.20 1,166,100 407,200 15.4
08/01/2026
20.75
 13,036,900 21 21.50 20.50 3,060,500 645,000 51.0
07/01/2026
20.50
 12,372,000 19.30 20.50 19.25 984,700 864,400 2.6
06/01/2026
19.20
 7,416,900 18.85 19.40 18.80 1,056,700 354,200 13.3
05/01/2026
18.80
 3,823,400 18.60 19.10 18.40 338,000 198,600 2.6
31/12/2025
18.40
 1,956,100 18.85 18.85 18.40 111,400 79,800 0.6
30/12/2025
18.80
 1,876,300 19.10 19.10 18.65 149,300 82,300 1.3
29/12/2025
18.95
 3,911,600 18.60 19.20 18.60 644,300 213,200 8.1
26/12/2025
18.50
 2,005,600 18.35 18.70 18.20 429,300 68,700 6.7
25/12/2025
18.40
 1,783,000 18.90 18.95 18.40 62,300 124,300 -1.2
24/12/2025
18.90
 4,089,100 18.50 18.90 18.50 1,264,000 50,200 22.7
23/12/2025
18.45
 3,524,200 18.60 18.85 18.45 594,800 147,300 8.3
22/12/2025
18.50
 1,352,700 18.25 18.50 18.25 94,500 37,900 1.0
19/12/2025
18.25
 1,560,700 18.30 18.55 18.25 427,300 45,000 7.0
18/12/2025
18.30
 1,271,600 18.35 18.50 18.25 105,000 19,400 1.6
17/12/2025
18.35
 2,134,500 18.25 18.60 18.10 153,300 84,400 1.3
16/12/2025
18.35
 2,304,900 17.80 18.35 17.60 0 119,900 -2.1
15/12/2025
17.85
 3,439,400 17.40 17.95 17.30 190,800 620,000 -7.6
12/12/2025
17.40
 3,843,700 18 18.10 17.40 16,400 559,500 -9.7
11/12/2025
18
 1,469,900 18.20 18.30 17.95 14,000 408,600 -7.1
10/12/2025
18.05
 1,701,800 18.15 18.30 18.05 17,000 500,200 -8.8
09/12/2025
18.10
 4,302,900 18.40 18.50 17.95 63,700 289,700 -4.1
08/12/2025
18.40
 4,693,900 18.95 19 18.35 50,400 308,100 -4.8
05/12/2025
18.90
 3,925,200 19 19.35 18.90 660,300 299,500 6.9
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

Chính sách bảo mật | Điều khoản sử dụng |