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

27.30
0.25
(0.92%)
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
(2024-10-23) 		-0.50 -1.80% 37,709,800 -1,285,712 -35.3
26.60
28.60
27.30
2 tháng
(2024-09-23) 		-0.40 -1.44% 80,252,500 -1,399,812 -37.7
26.60
29.30
27.30
3 tháng
(2024-08-26) 		-0.99 -3.51% 102,898,400 -829,712 -21.6
26.60
29.30
27.30
6 tháng
(2024-05-27) 		-2.82 -9.37% 331,833,100 -2,438,090 -68.4
26.22
31.95
27.30
12 tháng
(2023-11-28) 		4.32 18.81% 822,152,300 4,714,421 126.2
22.66
31.95
27.30
24 tháng
(2022-12-05) 		9.61 54.32% 1,645,662,800 -17,168,480 -385.3
16.45
31.95
27.30
36 tháng
(2021-12-08) 		7.12 35.28% 2,402,054,500 259,909 -116.4
12.89
31.95
27.30
60 tháng
(2019-12-19) 		15.27 126.99% 4,046,049,740 -53,356,361 -786.3
5.51
31.95
27.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
14.98
 2,654,800 14.81 15.03 14.55 2,006,200 1,404,700 10.4
16/04/2021
14.81
 3,342,500 15.03 15.07 14.60 300,700 160,700 2.4
15/04/2021
15.03
 3,702,500 15.37 15.58 15.03 22,900 662,200 -11.4
14/04/2021
15.37
 6,175,800 14.98 15.54 13.96 250,400 87,000 2.8
13/04/2021
14.98
 4,045,400 15.33 15.45 14.90 112,200 122,400 -0.2
12/04/2021
15.33
 3,357,200 15.41 15.54 15.24 101,200 101,600 -0.0
09/04/2021
15.41
 5,790,100 15.15 15.58 15.15 43,300 619,500 -10.4
08/04/2021
15.15
 2,642,500 15.15 15.33 15.03 110,000 135,100 -0.4
07/04/2021
15.15
 2,957,600 14.90 15.15 14.85 30,800 451,300 -7.3
06/04/2021
14.90
 3,001,900 15.03 15.03 14.64 273,900 86,500 3.2
05/04/2021
15.03
 2,168,900 15.07 15.28 14.90 38,500 109,900 -1.2
02/04/2021
15.07
 2,665,300 14.98 15.33 14.98 23,100 129,600 -1.9
01/04/2021
14.98
 2,842,500 14.60 15.03 14.64 57,600 82,500 -0.4
31/03/2021
14.60
 1,996,000 14.73 14.73 14.51 5,500 91,300 -1.5
30/03/2021
14.73
 2,468,300 14.64 14.73 14.47 0 577,600 -9.8
29/03/2021
14.64
 2,332,600 14.21 14.68 14.38 49,000 0 0.8
26/03/2021
14.21
 5,421,000 14.47 14.51 13.48 528,100 93,000 7.2
25/03/2021
14.47
 3,164,600 14.64 14.98 14.47 1,000 10,000 -0.2
24/03/2021
14.64
 4,027,900 15.11 15.11 14.55 501,600 62,000 7.6
23/03/2021
15.11
 2,940,400 15.28 15.28 15.03 512,000 137,300 6.6
22/03/2021
15.28
 2,175,100 15.24 15.54 15.15 200 85,700 -1.5
19/03/2021
15.24
 4,238,600 15.54 15.54 15.07 1,300 151,100 -2.7
18/03/2021
15.54
 3,066,700 15.58 15.75 15.45 10,400 160,700 -2.7
17/03/2021
15.58
 4,160,000 15.41 15.75 15.28 62,200 15,000 0.9
16/03/2021
15.41
 2,932,300 15.67 15.67 15.24 203,900 94,600 2.0
15/03/2021
15.67
 5,003,700 15.45 15.80 15.33 410,400 134,900 5.0
12/03/2021
15.45
 3,616,500 15.58 15.67 15.41 100 150,100 -2.7
11/03/2021
15.58
 3,515,500 15.58 15.84 15.41 21,100 127,000 -1.9
10/03/2021
15.58
 5,409,200 15.41 15.80 14.98 12,700 168,400 -2.8
09/03/2021
15.41
 5,611,000 16.05 16.05 15.33 51,800 206,600 -2.8
08/03/2021
16.05
 5,673,100 15.84 16.52 15.84 10,300 950,300 -17.8
05/03/2021
15.84
 7,566,000 15.33 15.92 15.41 12,800 189,900 -3.2
04/03/2021
15.33
 10,506,700 14.90 15.71 14.94 10,700 259,200 -4.4
03/03/2021
14.90
 3,394,000 14.90 14.98 14.68 1,300 140,900 -2.4
02/03/2021
14.90
 4,480,100 15.11 15.15 14.81 18,500 225,500 -3.6
01/03/2021
15.11
 4,314,900 14.60 15.15 14.73 463,000 2,100 8.0
26/02/2021
14.60
 4,408,700 14.73 14.73 14.38 56,100 107,500 -0.9
25/02/2021
14.73
 3,547,100 14.64 14.90 14.55 49,700 106,700 -1.0
24/02/2021
14.64
 4,549,800 15.11 15.11 14.60 502,500 136,200 6.4
23/02/2021
15.11
 5,320,600 14.98 15.41 15.07 12,300 71,200 -1.0
22/02/2021
14.98
 7,104,000 14.90 15.11 14.64 53,700 205,200 -2.6
19/02/2021
14.90
 6,005,700 15.33 15.33 14.81 10,100 554,000 -9.5
18/02/2021
15.33
 8,796,100 14.98 15.84 15.07 44,100 69,000 -0.5
17/02/2021
14.98
 5,865,500 14.04 14.98 14.47 98,400 429,600 -5.8
09/02/2021
14.04
 4,540,200 13.74 14.21 13.53 224,900 12,000 3.5
08/02/2021
13.74
 7,357,400 14.21 14.64 13.40 22,900 292,300 -4.4
05/02/2021
14.21
 3,610,800 14.08 14.43 14.13 38,800 216,400 -3.0
04/02/2021
14.08
 5,136,900 14.04 14.51 13.70 10,600 643,500 -10.5
03/02/2021
14.04
 8,099,200 13.19 14.08 13.19 15,800 636,700 -9.9
02/02/2021
13.19
 5,912,100 12.76 13.27 11.99 1,015,700 800,600 3.1
01/02/2021
12.76
 7,416,200 13.70 13.87 12.76 479,200 283,800 3.0
29/01/2021
13.70
 7,749,200 13.23 14.04 12.37 1,074,500 311,800 12.0
28/01/2021
13.23
 7,204,400 14.21 14.21 13.23 416,800 85,000 5.2
27/01/2021
14.21
 8,633,400 15.24 15.28 14.21 776,000 192,300 10.1
26/01/2021
15.24
 9,483,900 16.01 16.18 14.90 922,100 130,700 14.2
25/01/2021
16.01
 7,885,000 16.78 16.78 16.01 67,100 1,155,500 -20.9
22/01/2021
16.78
 11,737,200 15.84 16.91 16.10 418,100 784,000 -7.1
21/01/2021
15.84
 9,629,900 14.81 15.84 14.90 98,600 750,600 -12.0
20/01/2021
14.81
 10,331,300 14.21 14.94 13.27 751,700 260,600 7.8
19/01/2021
14.21
 9,396,000 14.73 15.50 13.70 2,166,327 2,946,827 -13.6
18/01/2021
14.73
 8,978,900 13.78 14.73 14.08 187,900 1,833,400 -28.1
15/01/2021
13.78
 10,603,800 12.89 13.78 12.84 348,600 885,200 -8.3
14/01/2021
12.89
 4,030,100 12.89 12.93 12.59 2,400 260,800 -3.8
13/01/2021
12.89
 4,694,000 13.10 13.23 12.76 139,600 161,300 -0.3
12/01/2021
13.10
 3,708,100 13.10 13.14 12.84 29,200 178,700 -2.3
11/01/2021
13.10
 3,306,200 12.89 13.19 12.89 16,000 88,800 -1.1
08/01/2021
12.89
 4,393,200 12.67 13.14 12.67 48,600 118,600 -1.0
07/01/2021
12.67
 6,174,700 12.37 12.76 12.29 40,100 336,500 -4.3
06/01/2021
12.37
 4,842,600 12.37 12.63 12.33 47,700 81,700 -0.5
05/01/2021
12.37
 2,691,500 12.46 12.50 12.24 68,700 148,400 -1.2
04/01/2021
12.46
 4,714,100 11.99 12.63 12.11 257,800 103,400 2.2
31/12/2020
11.99
 4,245,990 11.82 12.11 11.69 142,910 6,460 1.9
30/12/2020
11.82
 3,475,220 11.82 11.94 11.73 0 217,200 -3.0
29/12/2020
11.82
 4,003,180 11.86 12.07 11.69 7,140 361,240 -4.9
28/12/2020
11.86
 8,694,730 11.17 11.94 11.22 70,820 1,041,150 -13.1
25/12/2020
11.17
 1,956,630 11.04 11.17 10.92 39,950 101,630 -0.8
24/12/2020
11.04
 3,437,160 11.30 11.39 10.79 650 403,090 -5.2
23/12/2020
11.30
 3,208,900 11.34 11.43 11.26 6,430 730,400 -9.6
22/12/2020
11.34
 3,517,320 11.34 11.47 11.26 305,300 1,010,170 -9.3
21/12/2020
11.34
 3,526,610 11.34 11.52 11.34 970 988,910 -13.2
18/12/2020
11.34
 3,014,020 11.39 11.43 11.30 628,500 774,460 -1.9
17/12/2020
11.39
 5,423,910 11.47 11.56 11.26 580,380 2,202,240 -21.6
16/12/2020
11.47
 2,990,750 11.47 11.64 11.39 15,830 5,000 0.1
15/12/2020
11.47
 2,828,040 11.52 11.60 11.39 705,310 10,050 9.3
14/12/2020
11.52
 3,563,810 11.34 11.56 11.34 304,800 174,980 1.7
11/12/2020
11.34
 3,321,450 11.17 11.39 11.22 500,600 1,036,650 -7.0
10/12/2020
11.17
 3,105,870 11.43 11.52 11.17 68,030 802,350 -9.7
09/12/2020
11.43
 6,708,490 11.00 11.52 10.96 160,570 565,100 -5.4
08/12/2020
11.00
 2,761,420 11.00 11.04 10.92 505,840 80,000 5.5
07/12/2020
11.00
 2,308,570 11.00 11.09 10.96 43,830 97,000 -0.7
04/12/2020
11.00
 2,272,620 10.92 11.13 10.96 45,090 73,110 -0.4
03/12/2020
10.92
 3,003,770 10.74 11.00 10.79 185,970 819,640 -8.0
02/12/2020
10.74
 3,411,270 10.74 10.87 10.70 594,880 871,090 -3.4
01/12/2020
10.74
 2,782,450 10.74 10.79 10.57 140,740 378,500 -3.0
30/11/2020
10.74
 3,217,300 11.00 11.04 10.74 2,160 180,200 -2.3
27/11/2020
11.00
 1,763,950 11.13 11.17 10.96 6,500 582,940 -7.4
26/11/2020: Cổ tức tiền mặt tỉ lệ: 4%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
26/11/2020
11.13
 3,646,350 10.80 11.30 10.96 134,500 172,000 -0.5
25/11/2020
10.80
 3,276,360 10.80 10.94 10.80 86,970 52,000 0.5
24/11/2020
10.80
 3,485,340 10.94 10.98 10.69 103,820 66,830 0.6
23/11/2020
10.94
 2,203,280 10.94 11.01 10.87 13,000 139,220 -1.9

Chính sách bảo mật | Điều khoản sử dụng |