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

19.65
-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
(2026-05-13) 		-3.75 -15.89% 110,295,300 812,160 0
19.65
25.30
19.65
2 tháng
(2026-04-13) 		-2.60 -11.58% 242,563,400 -1,029,802 0
19.65
25.30
19.65
3 tháng
(2026-03-16) 		-4.25 -17.63% 442,105,900 1,700,714 -16.8
19.65
25.30
19.65
6 tháng
(2025-12-15) 		2 11.20% 907,002,900 16,768,014 347.6
17.85
30.70
19.65
12 tháng
(2025-06-17) 		1.59 8.72% 1,385,335,700 11,162,098 280.2
16.60
30.70
19.65
24 tháng
(2024-06-24) 		-1.43 -6.74% 1,889,103,900 -914,551 -3.4
14.09
30.70
19.65
36 tháng
(2023-06-28) 		4.43 28.71% 2,968,885,500 -4,368,508 -73.2
14.09
30.70
19.65
60 tháng
(2021-07-08) 		7.82 64.98% 4,625,133,800 2,542,680 -57.1
9.77
30.70
19.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20
 1,559,400 20.45 20.45 20 2,700 249,700 0
04/06/2026
22.25
 3,980,400 21.90 22.55 21.90 247,500 307,400 0
03/06/2026
21.80
 2,085,600 21.80 22 21.50 324,484 322,601 0
02/06/2026
21.55
 2,774,000 22.25 22.30 21.50 388,300 390,316 0
01/06/2026
22.10
 2,027,200 22.45 22.45 22 588,600 457,700 0
29/05/2026
22.20
 3,491,800 21.90 22.45 21.75 855,800 141,596 0
28/05/2026
21.90
 3,580,700 22.10 22.40 21.75 209,600 660,100 0
27/05/2026
22.10
 3,049,100 22.50 22.60 22.10 245,900 243,488 0
26/05/2026
22.30
 1,737,700 22.30 22.45 22.15 122,100 200,300 0
25/05/2026
22
 8,322,600 22.65 22.80 21.95 856,900 1,090,340 0
22/05/2026
23.15
 2,757,100 23.35 23.50 23 531,900 252,100 0
21/05/2026
23.10
 2,410,400 23.70 23.70 23 65,100 414,075 0
20/05/2026
23.75
 7,569,600 23.10 23.95 22.15 1,601,800 737,347 0
19/05/2026
23.55
 14,291,100 25.25 25.25 23.55 426,600 3,101,600 0
18/05/2026
25.30
 11,406,700 24.40 25.60 24.10 1,057,900 889,355 0
15/05/2026
24.05
 9,905,000 23.45 24.60 23.25 2,393,900 1,029,301 0
14/05/2026
23.45
 5,466,100 23.65 23.95 23.15 1,467,100 220,602 0
13/05/2026
23.60
 15,303,200 22.80 24.15 22.70 1,824,400 728,005 0
12/05/2026
22.60
 4,783,200 22.70 23 22.40 154,600 1,089,084 0
11/05/2026
22.70
 4,251,900 22.35 22.80 22.10 693,500 1,382,867 0
08/05/2026
22.10
 3,949,600 22.60 22.70 21.85 15,000 816,700 0
07/05/2026
22.35
 8,812,200 23.30 23.30 22.35 481,300 1,295,366 0
06/05/2026
23.50
 5,762,600 23.45 23.90 23.25 787,500 957,800 0
05/05/2026
23.75
 12,490,000 22.45 23.80 22.15 3,238,125 247,900 0
04/05/2026
22.25
 3,551,800 22.40 23.05 22.25 826,900 419,100 0
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
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

Chính sách bảo mật | Điều khoản sử dụng |