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)
20/11/2020
10.94
 2,268,070 10.98 11.01 10.87 6,160 113,120 -1.6
19/11/2020
10.98
 3,362,010 10.72 11.09 10.72 54,330 78,630 -0.4
18/11/2020
10.72
 2,113,810 10.69 10.80 10.65 62,050 10 0.9
17/11/2020
10.69
 3,281,840 10.54 10.69 10.47 169,110 50,000 1.7
16/11/2020
10.54
 3,852,300 10.69 10.76 10.51 9,500 226,150 -3.2
13/11/2020
10.69
 3,781,280 10.65 10.80 10.65 60,250 106,950 -0.7
12/11/2020
10.65
 4,083,220 10.40 10.65 10.47 2,760 37,500 -0.5
11/11/2020
10.40
 3,107,790 10.29 10.51 10.25 10,840 432,500 -6.0
10/11/2020
10.29
 3,761,070 10.22 10.65 10.25 1,390 194,590 -2.8
09/11/2020
10.22
 2,715,540 10.00 10.29 10.07 0 355,000 -5.0
06/11/2020
10.00
 808,760 9.93 10.00 9.89 10 0 0.0
05/11/2020
9.93
 1,564,860 10.07 10.07 9.89 0 4,790 -0.1
04/11/2020
10.07
 3,401,960 9.71 10.14 9.74 0 116,000 -1.6
03/11/2020
9.71
 1,503,440 9.71 9.85 9.71 0 59,630 -0.8
02/11/2020
9.71
 925,370 9.53 9.78 9.42 780 2,200 -0.0
30/10/2020
9.53
 1,302,710 9.49 9.60 9.45 200 312,310 -4.1
29/10/2020
9.49
 1,653,130 9.53 9.53 9.31 5,020 181,150 -2.3
28/10/2020
9.53
 1,437,720 9.56 9.64 9.45 10,510 5,000 0.1
27/10/2020
9.56
 2,958,300 9.67 9.67 9.42 100 10,000 -0.1
26/10/2020
9.67
 1,918,190 9.85 9.89 9.67 6,000 58,830 -0.7
23/10/2020
9.85
 1,365,080 9.93 9.96 9.85 2,390 25,000 -0.3
22/10/2020
9.93
 1,862,730 9.93 9.93 9.78 92,100 100,000 -0.1
21/10/2020
9.93
 1,950,040 9.89 10.00 9.85 190 166,930 -2.3
20/10/2020
9.89
 1,498,040 9.96 10.00 9.85 0 92,710 -1.3
19/10/2020
9.96
 2,030,130 9.78 9.96 9.78 400 91,290 -1.2
16/10/2020
9.78
 1,455,670 9.71 9.89 9.64 5,080 50,000 -0.6
15/10/2020
9.71
 3,537,770 9.78 9.89 9.60 4,000 2,772,490 -37.0
14/10/2020
9.78
 3,753,290 9.60 9.89 9.60 68,030 2,301,220 -29.9
13/10/2020
9.60
 3,496,500 9.89 9.93 9.49 22,150 691,580 -9.0
12/10/2020
9.89
 3,133,260 10.11 10.18 9.85 1,140 107,940 -1.5
09/10/2020
10.11
 1,462,350 10.14 10.25 10.07 1,450 49,200 -0.7
08/10/2020
10.14
 2,200,160 10.22 10.32 10.03 7,810 89,010 -1.1
07/10/2020
10.22
 3,544,480 10.40 10.40 10.18 14,400 51,100 -0.5
06/10/2020
10.40
 3,080,230 10.58 10.69 10.32 3,600 26,710 -0.3
05/10/2020
10.58
 3,371,920 10.22 10.69 10.43 43,900 88,430 -0.6
02/10/2020
10.22
 5,052,360 9.85 10.22 9.82 205,580 19,190 2.6
01/10/2020
9.85
 1,945,270 9.74 9.93 9.74 6,100 30,000 -0.3
30/09/2020
9.74
 1,660,170 9.78 9.78 9.56 6,280 0 0.1
29/09/2020
9.78
 3,717,450 9.89 10.00 9.67 5,500 90,460 -1.1
28/09/2020
9.89
 2,970,740 9.53 9.93 9.71 7,550 198,190 -2.6
25/09/2020
9.53
 1,971,860 9.53 9.60 9.42 11,600 77,550 -0.9
24/09/2020
9.53
 3,321,520 9.24 9.53 9.20 10,200 340,020 -4.3
23/09/2020
9.24
 2,866,610 8.98 9.35 9.02 16,500 145,310 -1.6
22/09/2020
8.98
 1,957,450 8.98 9.06 8.88 2,300 42,150 -0.5
21/09/2020
8.98
 2,245,290 9.02 9.09 8.98 6,000 95,930 -1.1
18/09/2020
9.02
 1,358,210 8.98 9.02 8.91 160 7,740 -0.1
17/09/2020
8.98
 2,387,830 9.09 9.13 8.88 104,370 158,160 -0.7
16/09/2020
9.09
 3,452,290 8.77 9.13 8.77 12,910 257,270 -3.1
15/09/2020
8.77
 3,748,960 8.40 8.88 8.40 34,650 226,260 -2.3
14/09/2020
8.40
 2,051,000 8.40 8.48 8.37 70,060 470,000 -4.6
11/09/2020
8.40
 653,530 8.40 8.44 8.33 19,990 61,900 -0.5
10/09/2020
8.40
 696,140 8.33 8.44 8.37 6,280 59,000 -0.6
09/09/2020
8.33
 1,440,290 8.44 8.44 8.26 102,070 200,000 -1.1
08/09/2020
8.44
 1,054,000 8.26 8.44 8.22 4,060 17,920 -0.2
07/09/2020
8.26
 2,994,900 8.51 8.51 8.26 2,000 674,770 -7.8
04/09/2020
8.51
 2,758,920 8.59 8.59 8.40 17,940 192,620 -2.0
03/09/2020
8.59
 2,647,810 8.62 8.77 8.51 16,060 594,600 -6.9
01/09/2020
8.62
 2,974,670 8.40 8.69 8.44 35,810 112,400 -0.9
31/08/2020
8.40
 2,820,560 8.22 8.44 8.26 44,170 0 0.5
28/08/2020
8.22
 2,365,230 8.11 8.33 8.19 208,340 303,000 -1.1
27/08/2020
8.11
 1,019,160 8.11 8.19 8.04 68,950 112,140 -0.5
26/08/2020
8.11
 3,453,880 7.90 8.26 7.90 63,690 732,600 -7.5
25/08/2020
7.90
 1,547,620 7.97 8.08 7.90 27,700 652,300 -6.9
24/08/2020
7.97
 2,342,890 7.90 8.04 7.90 221,180 614,610 -4.3
21/08/2020
7.90
 1,543,100 7.86 8.01 7.82 41,180 605,000 -6.1
20/08/2020
7.86
 784,810 7.97 7.97 7.82 61,720 44,110 0.2
19/08/2020
7.97
 914,130 7.97 8.08 7.82 10 4,600 -0.1
18/08/2020
7.97
 1,910,670 7.82 8.11 7.82 48,950 158,710 -1.2
17/08/2020
7.82
 1,316,830 7.68 7.82 7.61 36,010 11,870 0.3
14/08/2020
7.68
 1,821,270 7.86 7.93 7.64 2,000 158,240 -1.7
13/08/2020
7.86
 1,760,010 7.86 7.97 7.79 11,580 53,290 -0.5
12/08/2020
7.86
 3,644,530 7.46 7.86 7.46 667,740 46,800 6.6
11/08/2020
7.46
 1,058,210 7.39 7.50 7.35 9,690 30,300 -0.2
10/08/2020
7.39
 855,560 7.35 7.46 7.32 9,250 30,000 -0.2
07/08/2020
7.35
 1,007,950 7.39 7.43 7.25 28,960 372,070 -3.5
06/08/2020
7.39
 1,052,320 7.39 7.57 7.25 20,190 529,590 -5.2
05/08/2020
7.39
 1,531,270 7.17 7.46 7.03 28,340 277,040 -2.5
04/08/2020
7.17
 1,087,920 6.96 7.17 6.99 339,130 7,200 3.3
03/08/2020
6.96
 713,830 6.77 6.96 6.81 60,280 1,076,180 -9.5
31/07/2020
6.77
 362,680 6.81 6.81 6.67 27,190 37,190 -0.1
30/07/2020
6.81
 754,740 6.81 6.98 6.74 221,180 22,510 1.9
29/07/2020
6.81
 1,071,290 6.92 6.92 6.51 179,510 0 1.7
28/07/2020
6.92
 1,128,280 6.47 6.92 6.50 280,480 134,160 1.4
27/07/2020
6.47
 2,573,800 6.96 6.96 6.47 118,910 0 1.1
24/07/2020
6.96
 2,381,060 7.46 7.46 6.96 116,080 10,640 1.0
23/07/2020
7.46
 754,320 7.46 7.50 7.43 41,000 69,600 -0.3
22/07/2020
7.46
 701,560 7.53 7.61 7.46 28,000 12,840 0.2
21/07/2020
7.53
 1,071,250 7.53 7.57 7.50 30,040 107,500 -0.8
20/07/2020
7.53
 703,320 7.64 7.64 7.53 27,440 241,220 -2.2
17/07/2020
7.64
 448,870 7.68 7.68 7.61 12,500 0 0.1
16/07/2020
7.68
 1,685,890 7.57 7.72 7.57 10,340 261,150 -2.6
15/07/2020
7.57
 744,020 7.61 7.68 7.57 15,800 4,480 0.1
14/07/2020
7.61
 1,012,660 7.53 7.64 7.50 60,900 939,430 -9.1
13/07/2020
7.53
 941,440 7.57 7.68 7.53 480,000 960,470 -5.0
10/07/2020
7.57
 1,118,690 7.57 7.68 7.50 8,230 662,510 -6.8
09/07/2020
7.57
 1,782,800 7.53 7.72 7.53 42,530 915,000 -9.2
08/07/2020
7.53
 1,019,390 7.57 7.57 7.46 11,940 605,500 -6.2
07/07/2020
7.57
 1,242,910 7.61 7.68 7.53 13,520 722,290 -7.4
06/07/2020
7.61
 619,700 7.50 7.61 7.50 54,430 243,920 -2.0
03/07/2020
7.50
 1,765,780 7.61 7.68 7.43 65,100 1,317,880 -13.0

Chính sách bảo mật | Điều khoản sử dụng |