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

20.80
0.20
(0.97%)
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
(2026-09-08) 		4.25 19.95% 194,828,600 1,198,016 0
20.80
25.55
20.80
2 tháng
(2026-08-10) 		6.15 31.70% 275,011,100 1,198,016 0
19.40
25.55
20.80
3 tháng
(2026-07-10) 		6.65 35.19% 339,252,600 1,198,016 0
16.30
25.55
20.80
6 tháng
(2026-04-13) 		5.14 25.19% 638,269,200 1,198,016 0
16.30
25.55
20.80
12 tháng
(2025-10-13) 		9.28 57.01% 1,458,352,200 1,198,016 0
15.09
27.91
20.80
24 tháng
(2024-10-18) 		6.30 32.73% 2,104,111,400 1,198,016 0
12.81
27.91
20.80
36 tháng
(2023-10-24) 		8.55 50.28% 2,999,790,600 1,198,016 0
12.81
27.91
20.80
60 tháng
(2021-11-03) 		10.96 75.07% 4,564,440,000 1,198,016 0
8.88
27.91
20.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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 13.29 13.47 13.16 0 0 0
29/12/2022
13.35
 1,162,300 13.32 13.35 12.92 0 0 0
28/12/2022
13.22
 3,545,700 12.80 13.47 12.80 0 0 0
27/12/2022
12.80
 1,685,300 12.31 12.80 12.28 0 0 0
26/12/2022
12.34
 1,334,000 13.13 13.13 12.34 0 0 0
23/12/2022
13.16
 1,395,400 13.16 13.16 12.83 0 0 0
22/12/2022
13.16
 1,637,900 12.86 13.16 12.55 0 0 0
21/12/2022
12.61
 1,416,500 13.07 13.07 12.24 0 0 0
20/12/2022
12.98
 3,434,100 12.55 12.98 12.12 0 0 0
19/12/2022
12.73
 1,965,900 12.92 13.04 12.46 0 0 0
16/12/2022
12.98
 1,578,800 12.83 13.13 12.70 0 0 0
15/12/2022
12.98
 1,601,200 12.86 12.98 12.64 0 0 0
14/12/2022
12.86
 5,239,500 12.73 12.92 12.49 0 0 0
13/12/2022
12.55
 2,119,400 12.00 12.55 11.82 0 0 0
12/12/2022
11.94
 2,575,400 12.15 12.46 11.79 0 0 0
09/12/2022
12.12
 1,211,900 12.09 12.12 11.69 0 0 0
08/12/2022
12.06
 1,718,900 12.24 12.34 11.66 0 0 0
07/12/2022
11.88
 2,098,200 11.72 12.18 11.63 0 0 0
06/12/2022
11.69
 3,643,500 11.82 12.67 11.69 0 0 0
05/12/2022
12.18
 1,951,800 12.61 12.67 12.06 0 0 0
02/12/2022
12.24
 1,656,600 11.45 12.24 11.45 0 0 0
01/12/2022
11.57
 1,837,100 12.43 12.43 11.57 0 0 0
30/11/2022
12.31
 1,725,600 12.24 12.37 12.03 0 0 0
29/11/2022
12.15
 2,693,800 11.69 12.15 11.39 0 0 0
28/11/2022
11.69
 1,674,100 11.33 11.72 11.33 0 0 0
25/11/2022
11.20
 1,549,600 10.93 11.20 10.74 0 0 0
24/11/2022
10.74
 1,187,300 10.47 10.84 10.44 0 0 0
23/11/2022
10.71
 2,021,000 10.41 10.90 10.35 0 0 0
22/11/2022
10.29
 1,874,800 9.77 10.53 9.77 0 0 0
21/11/2022
9.86
 1,520,900 9.73 10.07 9.58 0 0 0
18/11/2022
9.67
 2,919,100 9.18 10.01 8.88 0 0 0
17/11/2022
9.37
 1,098,000 9.83 9.83 9.37 0 0 0
16/11/2022
9.49
 4,618,000 8.27 9.49 8.27 0 0 0
15/11/2022
8.88
 2,624,100 8.88 9.09 8.88 0 0 0
14/11/2022
9.52
 2,688,800 10.10 10.19 9.52 0 0 0
11/11/2022
10.22
 1,843,000 10.26 10.47 10.04 0 0 0
10/11/2022
10.04
 2,268,900 10.59 10.68 10.01 0 0 0
09/11/2022
10.74
 1,360,400 10.71 10.93 10.59 0 0 0
08/11/2022
10.62
 1,369,700 10.22 10.68 10.22 0 0 0
07/11/2022
10.29
 1,819,500 10.59 10.71 10.29 0 0 0
04/11/2022
10.41
 1,992,600 10.59 10.65 10.10 0 0 0
03/11/2022
10.53
 988,100 10.59 10.81 10.47 0 0 0
02/11/2022
10.71
 1,363,400 10.65 10.90 10.44 0 0 0
01/11/2022
10.56
 1,226,200 10.47 10.65 10.38 0 0 0
31/10/2022
10.22
 1,778,100 10.53 10.59 10.04 0 0 0
28/10/2022
10.47
 1,044,600 10.90 10.99 10.47 0 0 0
27/10/2022
10.78
 1,769,300 10.13 10.78 10.13 0 0 0
26/10/2022
10.07
 962,400 10.29 10.41 9.92 0 0 0

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