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)
25/10/2022
10.01
 1,545,500 10.07 10.47 9.67 0 0 0
24/10/2022
9.98
 2,256,800 10.87 10.87 9.98 0 0 0
21/10/2022
10.71
 2,632,800 11.63 11.66 10.71 0 0 0
20/10/2022
11.51
 992,700 11.79 11.82 11.51 0 0 0
19/10/2022
11.72
 878,000 11.85 11.94 11.63 0 0 0
18/10/2022
11.82
 1,788,500 12.12 12.15 11.69 0 0 0
17/10/2022
11.82
 1,273,200 11.23 11.82 11.14 0 0 0
14/10/2022
11.57
 1,287,600 11.60 11.63 11.48 0 0 0
13/10/2022
11.33
 1,117,800 11.23 11.45 11.11 0 0 0
12/10/2022
11.11
 1,109,800 10.84 11.33 10.78 0 0 0
11/10/2022
10.74
 2,172,000 11.54 11.60 10.71 0 0 0
10/10/2022
11.51
 1,800,200 11.02 11.60 11.02 0 0 0
07/10/2022
10.99
 2,514,200 10.96 11.20 10.38 0 0 0
06/10/2022
11.02
 1,833,300 11.45 11.60 11.02 0 0 0
05/10/2022
11.45
 1,262,900 11.36 11.57 11.23 0 0 0
04/10/2022
11.02
 1,741,800 11.39 11.45 11.02 0 0 0
03/10/2022
11.17
 2,064,000 11.94 11.94 11.17 0 0 0
30/09/2022
12.00
 2,427,700 11.63 12.00 11.08 0 0 0
29/09/2022
11.69
 1,415,300 12.18 12.21 11.69 0 0 0
28/09/2022
11.82
 2,098,600 12.06 12.43 11.82 0 0 0
27/09/2022
12.18
 1,884,700 12.18 12.52 12.12 0 0 0
26/09/2022
12.15
 4,030,100 12.86 12.86 12.15 0 0 0
23/09/2022
13.04
 1,285,500 13.29 13.35 13.04 0 0 0
22/09/2022
13.22
 1,491,600 13.10 13.29 12.95 0 0 0
21/09/2022
13.19
 1,729,300 12.86 13.22 12.83 0 0 0
20/09/2022
12.95
 1,752,100 12.83 12.98 12.55 0 0 0
19/09/2022
12.70
 3,666,700 13.59 13.59 12.70 0 0 0
16/09/2022
13.47
 2,062,500 13.62 13.71 13.35 0 0 0
15/09/2022
13.71
 5,999,600 13.84 14.20 13.68 0 0 0
14/09/2022
13.74
 2,706,300 13.22 13.74 13.22 0 0 0
13/09/2022
13.50
 1,834,200 13.59 13.71 13.35 0 0 0
12/09/2022
13.56
 2,011,700 13.47 13.96 13.47 0 0 0
09/09/2022
13.44
 1,941,800 13.19 13.44 12.86 0 0 0
08/09/2022
13.01
 2,363,900 13.13 13.32 12.89 0 0 0
07/09/2022
13.01
 4,761,600 13.59 13.84 12.92 0 0 0
06/09/2022
13.87
 3,214,700 14.17 14.20 13.87 0 0 0
05/09/2022
13.84
 3,330,900 13.41 13.96 13.41 0 0 0
31/08/2022
13.35
 2,655,500 13.50 13.71 13.35 0 0 0
30/08/2022
13.59
 3,162,500 13.90 14.02 13.59 0 0 0
29/08/2022
13.71
 5,413,000 13.04 14.02 12.86 0 0 0
26/08/2022
13.29
 2,159,700 13.59 13.62 13.22 0 0 0
25/08/2022
13.59
 4,018,900 13.38 13.78 13.26 0 0 0
24/08/2022
13.29
 2,888,200 13.44 13.50 13.19 0 0 0
23/08/2022
13.35
 5,571,900 12.73 13.41 12.73 0 0 0
22/08/2022
12.80
 1,603,800 12.70 12.95 12.70 0 0 0
19/08/2022
12.77
 2,974,300 12.86 13.22 12.70 0 0 0
18/08/2022
12.67
 1,225,900 12.86 12.92 12.67 0 0 0
17/08/2022
12.86
 1,769,100 12.98 13.04 12.67 0 0 0
16/08/2022
12.86
 1,608,000 12.86 13.10 12.77 0 0 0
15/08/2022
12.92
 1,774,100 13.04 13.13 12.92 0 0 0
12/08/2022
12.92
 1,471,600 12.92 13.04 12.77 0 0 0
11/08/2022
12.86
 2,733,000 13.16 13.35 12.73 0 0 0
10/08/2022
12.98
 1,979,400 12.86 13.16 12.77 0 0 0
09/08/2022
12.95
 1,972,100 12.92 13.10 12.86 0 0 0
08/08/2022
12.89
 2,395,000 12.86 13.07 12.80 0 0 0
05/08/2022
12.86
 3,919,600 12.40 13.04 12.34 0 0 0
04/08/2022
12.52
 2,341,600 12.61 12.61 12.37 0 0 0
03/08/2022
12.61
 3,177,000 12.12 12.67 12.03 0 0 0
02/08/2022
12.12
 2,674,500 12.00 12.18 11.82 0 0 0
01/08/2022
12.00
 2,230,200 11.57 12.00 11.57 0 0 0
29/07/2022
11.57
 1,693,900 11.82 11.85 11.57 0 0 0
28/07/2022
11.76
 1,527,600 11.79 11.82 11.63 0 0 0
27/07/2022
11.51
 1,040,900 11.60 11.60 11.51 0 0 0
26/07/2022
11.63
 1,057,200 11.69 11.82 11.63 0 0 0
25/07/2022
11.60
 1,515,700 11.94 11.94 11.57 0 0 0
22/07/2022
12.00
 1,459,200 12.21 12.37 12.00 0 0 0
21/07/2022
12.21
 1,287,200 12.18 12.24 12.06 0 0 0
20/07/2022
12.18
 3,186,300 12.37 12.37 12.15 0 0 0
19/07/2022
12.15
 1,296,600 12.15 12.37 12.06 0 0 0
18/07/2022
12.00
 1,588,500 11.79 12.00 11.69 0 0 0
15/07/2022
11.63
 1,669,500 11.85 11.88 11.63 0 0 0
14/07/2022
11.79
 963,700 11.85 11.91 11.72 0 0 0
13/07/2022
11.72
 1,984,200 11.63 11.88 11.63 0 0 0
12/07/2022
11.94
 1,739,500 11.42 12.00 11.39 0 0 0
11/07/2022
11.39
 1,352,300 11.45 11.76 11.33 0 0 0
08/07/2022
11.66
 798,200 11.63 11.82 11.51 0 0 0
07/07/2022
11.33
 1,816,000 11.36 11.63 11.08 0 0 0
06/07/2022
11.54
 3,517,200 11.88 12.18 11.54 0 0 0
05/07/2022
12.40
 2,889,000 12.55 12.73 12.24 0 0 0
04/07/2022
12.55
 1,655,500 12.73 12.80 12.34 0 0 0
01/07/2022
12.55
 3,081,100 12.28 12.64 12.00 0 0 0
30/06/2022
12.37
 3,552,600 13.22 13.35 12.37 0 0 0
29/06/2022
13.16
 3,309,300 12.86 13.32 12.67 0 0 0
28/06/2022
12.86
 2,861,300 12.55 12.95 12.43 0 0 0
27/06/2022
12.34
 2,128,700 12.00 12.37 12.00 0 0 0
24/06/2022
11.76
 1,310,300 12.37 12.37 11.76 0 0 0
23/06/2022
12.06
 2,139,300 11.08 12.06 11.08 0 0 0
22/06/2022
11.33
 4,409,600 12.24 12.55 11.33 0 0 0
21/06/2022
12.15
 3,889,600 11.97 12.77 11.76 0 0 0
20/06/2022
12.21
 3,975,000 12.98 13.04 12.21 0 0 0
17/06/2022
13.10
 4,445,900 12.43 13.35 12.12 0 0 0
16/06/2022
12.89
 3,459,000 12.73 13.16 12.52 0 0 0
15/06/2022
12.46
 2,783,800 12.80 13.10 12.28 0 0 0
14/06/2022
12.86
 3,663,800 12.40 12.98 12.24 0 0 0
13/06/2022
12.46
 6,512,400 12.67 13.16 12.46 0 0 0
10/06/2022
13.38
 6,275,500 14.14 14.33 13.38 0 0 0
09/06/2022
14.36
 3,524,900 14.33 14.51 14.17 0 0 0
08/06/2022
14.27
 5,435,900 14.42 14.72 14.20 0 0 0
07/06/2022
14.23
 6,282,700 13.38 14.23 12.89 0 0 0
06/06/2022
13.38
 5,528,300 13.59 13.78 13.26 0 0 0

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