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

22.80
0.20
(0.88%)
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
(2026-08-19) 		2.20 10.78% 123,731,300 1,641,290 0
19.95
23.20
22.80
2 tháng
(2026-07-20) 		5.60 32.94% 215,980,300 1,641,290 0
16.30
23.20
22.80
3 tháng
(2026-06-22) 		2.10 10.24% 270,004,400 1,641,290 0
16.30
23.20
22.80
6 tháng
(2026-03-23) 		3.28 16.99% 675,734,600 1,641,290 0
16.30
23.20
22.80
12 tháng
(2025-09-23) 		5.69 33.66% 1,458,640,100 1,641,290 0
15.09
27.91
22.80
24 tháng
(2024-09-30) 		3.35 17.41% 2,148,687,300 1,641,290 0
12.33
27.91
22.80
36 tháng
(2023-10-04) 		5.44 31.73% 3,142,114,600 1,641,290 0
12.33
27.91
22.80
60 tháng
(2021-10-14) 		7.65 51.19% 4,769,586,200 24,742,471 383.4
8.88
27.91
22.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
13.44
 2,993,100 13.07 13.59 13.01 0 0 0
06/04/2023
13.07
 3,402,200 13.53 13.53 12.98 0 0 0
05/04/2023
13.44
 2,705,000 13.47 13.71 13.26 0 0 0
04/04/2023
13.47
 5,323,900 13.04 13.59 12.95 0 0 0
03/04/2023
12.98
 2,704,500 12.95 13.01 12.86 0 0 0
31/03/2023
12.67
 1,606,500 12.80 12.92 12.67 0 0 0
30/03/2023
12.80
 3,052,000 12.70 12.98 12.61 0 0 0
29/03/2023
12.61
 737,500 12.61 12.61 12.46 0 0 0
28/03/2023
12.49
 1,475,300 12.67 12.73 12.49 0 0 0
27/03/2023
12.46
 1,280,700 12.58 12.58 12.43 0 0 0
24/03/2023
12.55
 1,412,600 12.49 12.70 12.43 0 0 0
23/03/2023
12.49
 1,904,400 12.31 12.49 12.21 0 0 0
22/03/2023
12.43
 1,164,700 12.64 12.67 12.43 0 0 0
21/03/2023
12.55
 1,356,800 12.37 12.55 12.06 0 0 0
20/03/2023
12.18
 2,235,900 12.58 12.61 12.18 0 0 0
17/03/2023
12.64
 1,637,100 12.67 12.86 12.61 0 0 0
16/03/2023
12.52
 2,879,400 12.73 12.77 12.46 0 0 0
15/03/2023
12.89
 3,103,400 12.61 12.95 12.46 0 0 0
14/03/2023
12.12
 3,914,300 12.86 12.98 12.12 0 0 0
13/03/2023
12.86
 1,605,800 12.55 13.13 12.55 0 0 0
10/03/2023
12.70
 2,560,100 12.92 12.92 12.55 0 0 0
09/03/2023
12.98
 2,347,300 13.19 13.29 12.89 0 0 0
08/03/2023
13.16
 2,632,700 12.77 13.22 12.77 0 0 0
07/03/2023
12.92
 1,515,500 13.01 13.01 12.73 0 0 0
06/03/2023
12.73
 2,263,200 12.73 13.16 12.73 0 0 0
03/03/2023
12.55
 3,209,000 12.89 13.07 12.55 0 0 0
02/03/2023
12.89
 4,101,600 12.86 13.04 12.73 0 0 0
01/03/2023
12.67
 4,045,500 11.88 12.67 11.79 0 0 0
28/02/2023
11.85
 861,300 11.69 11.94 11.69 0 0 0
27/02/2023
11.60
 967,500 11.79 12.00 11.60 0 0 0
24/02/2023
11.85
 1,225,200 12.15 12.28 11.85 0 0 0
23/02/2023
12.15
 1,723,300 12.24 12.31 11.69 0 0 0
22/02/2023
12.12
 2,743,200 12.18 12.67 12.12 0 0 0
21/02/2023
12.43
 2,069,800 12.77 12.77 12.43 0 0 0
20/02/2023
12.67
 1,754,500 12.52 12.73 12.43 0 0 0
17/02/2023
12.43
 1,476,600 12.49 12.52 12.28 0 0 0
16/02/2023
12.49
 2,609,400 12.24 12.61 12.12 0 0 0
15/02/2023
12.06
 1,597,200 11.76 12.09 11.63 0 0 0
14/02/2023
11.79
 1,026,700 11.39 11.82 11.39 0 0 0
13/02/2023
11.33
 1,506,200 11.39 11.63 11.14 0 0 0
10/02/2023
11.57
 1,198,000 11.94 11.94 11.57 0 0 0
09/02/2023
11.94
 1,155,600 11.69 12.03 11.69 0 0 0
08/02/2023
11.69
 1,565,800 11.54 11.82 11.39 0 0 0
07/02/2023
11.33
 2,498,700 11.76 11.82 11.33 0 0 0
06/02/2023
11.72
 1,583,700 11.79 11.79 11.39 0 0 0
03/02/2023
11.82
 1,853,700 11.69 11.88 11.42 0 0 0
02/02/2023
11.63
 2,847,700 12.24 12.43 11.51 0 0 0
01/02/2023
12.21
 4,310,700 13.13 13.22 12.21 0 0 0
31/01/2023
13.10
 2,511,100 12.80 13.10 12.58 0 0 0
30/01/2023
12.80
 2,721,200 12.92 13.01 12.77 0 0 0
27/01/2023
12.86
 3,440,400 13.29 13.29 12.86 0 0 0
26/01/2023
13.90
 8,085,700 13.65 13.99 13.53 0 0 0
25/01/2023
13.90
 8,085,700 13.65 13.99 13.53 0 0 0
24/01/2023
13.90
 8,085,700 13.65 13.99 13.53 0 0 0
23/01/2023
13.90
 8,085,700 13.65 13.99 13.53 0 0 0
20/01/2023
13.90
 8,085,700 13.65 13.99 13.53 0 0 0
19/01/2023
13.10
 3,561,100 12.49 13.10 12.37 0 0 0
18/01/2023
12.49
 2,025,600 12.55 12.61 12.43 0 0 0
17/01/2023
12.46
 2,161,000 12.15 12.55 12.03 0 0 0
16/01/2023
12.15
 2,236,400 12.49 12.55 12.15 0 0 0
13/01/2023
12.49
 1,221,300 12.77 12.83 12.40 0 0 0
12/01/2023
12.67
 1,872,900 12.61 12.73 12.46 0 0 0
11/01/2023
12.49
 1,318,900 12.83 12.86 12.49 0 0 0
10/01/2023
12.73
 1,838,200 12.49 12.86 12.37 0 0 0
09/01/2023
12.58
 2,236,200 12.61 12.92 12.49 0 0 0
06/01/2023
12.43
 5,814,500 13.26 13.35 12.43 0 0 0
05/01/2023
13.35
 5,128,600 13.78 13.78 13.07 0 0 0
04/01/2023
13.78
 2,481,700 13.65 14.39 13.65 0 0 0
03/01/2023
13.71
 2,365,500 13.44 13.81 13.41 0 0 0
30/12/2022
13.47
 1,649,500 13.35 13.47 13.16 816,500 14,060 17.7
29/12/2022
13.35
 1,162,300 13.22 13.35 12.92 350,600 2,800 7.6
28/12/2022
13.22
 3,545,700 12.80 13.47 12.80 108,400 333,000 -4.9
27/12/2022
12.80
 1,685,300 12.34 12.80 12.28 475,100 288,400 3.9
26/12/2022
12.34
 1,334,000 13.16 13.16 12.34 332,100 42,100 5.8
23/12/2022
13.16
 1,395,400 13.16 13.16 12.83 382,200 64,100 6.8
22/12/2022
13.16
 1,637,900 12.61 13.16 12.55 950,700 24,200 19.9
21/12/2022
12.61
 1,416,500 12.98 13.07 12.24 365,000 159,513 4.2
20/12/2022
12.98
 3,434,100 12.73 12.98 12.12 1,707,700 3,200 36.1
19/12/2022
12.73
 1,965,900 12.98 13.04 12.46 662,510 19,700 13.4
16/12/2022
12.98
 1,578,800 12.98 13.13 12.70 542,700 119,900 9.0
15/12/2022
12.98
 1,601,200 12.86 12.98 12.64 566,300 159,130 8.6
14/12/2022
12.86
 5,239,500 12.55 12.92 12.49 957,380 1,586,800 -13.2
13/12/2022
12.55
 2,119,400 11.94 12.55 11.82 1,003,900 241,800 15.6
12/12/2022
11.94
 2,575,400 12.12 12.46 11.79 203,100 131,225 1.4
09/12/2022
12.12
 1,211,900 12.06 12.12 11.69 481,600 35,500 8.8
08/12/2022
12.06
 1,718,900 11.88 12.34 11.66 237,700 222,300 0.3
07/12/2022
11.88
 2,098,200 11.69 12.18 11.63 334,300 21,600 6.1
06/12/2022
11.69
 3,643,500 12.18 12.67 11.69 357,900 454,950 -1.9
05/12/2022
12.18
 1,951,800 12.24 12.67 12.06 202,000 22,720 3.6
02/12/2022
12.24
 1,656,600 11.57 12.24 11.45 77,300 152,300 -1.5
01/12/2022
11.57
 1,837,100 12.31 12.43 11.57 150,400 204,700 -1.0
30/11/2022
12.31
 1,725,600 12.15 12.37 12.03 468,800 100,250 7.4
29/11/2022
12.15
 2,693,800 11.69 12.15 11.39 853,300 9,003 16.8
28/11/2022
11.69
 1,674,100 11.20 11.72 11.33 472,000 17,800 8.7
25/11/2022
11.20
 1,549,600 10.74 11.20 10.74 412,400 12,700 7.3
24/11/2022
10.74
 1,187,300 10.71 10.84 10.44 479,100 1,600 8.4
23/11/2022
10.71
 2,021,000 10.29 10.90 10.35 702,600 40,400 11.6
22/11/2022
10.29
 1,874,800 9.86 10.53 9.77 750,700 21,100 12.3
21/11/2022
9.86
 1,520,900 9.67 10.07 9.58 164,500 71,700 1.5
18/11/2022
9.67
 2,919,100 9.37 10.01 8.88 1,173,500 221,800 15.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc