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)
17/11/2022
9.37
 1,098,000 9.49 9.83 9.37 8,000 56,800 -0.7
16/11/2022
9.49
 4,618,000 8.88 9.49 8.27 1,175,700 0 18.2
15/11/2022
8.88
 2,624,100 9.52 9.52 8.88 1,605,800 400 23.3
14/11/2022
9.52
 2,688,800 10.22 10.22 9.52 1,486,700 13,500 22.9
11/11/2022
10.22
 1,843,000 10.04 10.47 10.04 1,009,400 55,800 15.9
10/11/2022
10.04
 2,268,900 10.74 10.74 10.01 553,600 750 9.1
09/11/2022
10.74
 1,360,400 10.62 10.93 10.59 135,700 11,700 2.2
08/11/2022
10.62
 1,369,700 10.29 10.68 10.22 250,100 103 4.3
07/11/2022
10.29
 1,819,500 10.41 10.71 10.29 174,500 18,800 2.6
04/11/2022
10.41
 1,992,600 10.53 10.65 10.10 514,300 121,400 6.7
03/11/2022
10.53
 988,100 10.71 10.81 10.47 198,800 5,400 3.3
02/11/2022
10.71
 1,363,400 10.56 10.90 10.44 135,800 36,500 1.7
01/11/2022
10.56
 1,226,200 10.22 10.65 10.38 188,700 144,200 0.8
31/10/2022
10.22
 1,778,100 10.47 10.59 10.04 42,300 268,400 -3.8
28/10/2022
10.47
 1,044,600 10.78 10.99 10.47 1,000 62,430 -1.1
27/10/2022
10.78
 1,769,300 10.07 10.78 10.13 131,300 26,800 1.8
26/10/2022
10.07
 962,400 10.01 10.41 9.92 6,200 0 0.1
25/10/2022
10.01
 1,545,500 9.98 10.47 9.67 102,800 40,700 1.0
24/10/2022
9.98
 2,256,800 10.71 10.87 9.98 222,800 0 3.8
21/10/2022
10.71
 2,632,800 11.51 11.66 10.71 5,800 1,300 0.1
20/10/2022
11.51
 992,700 11.72 11.82 11.51 135,800 40,700 1.8
19/10/2022
11.72
 878,000 11.82 11.94 11.63 44,100 17,200 0.5
18/10/2022
11.82
 1,788,500 11.82 12.15 11.69 42,100 189,600 -2.8
17/10/2022
11.82
 1,273,200 11.57 11.82 11.14 118,900 128,200 -0.2
14/10/2022
11.57
 1,287,600 11.33 11.63 11.48 20,900 16,300 0.1
13/10/2022
11.33
 1,117,800 11.11 11.45 11.11 150,000 66,600 1.5
12/10/2022
11.11
 1,109,800 10.74 11.33 10.78 79,800 1,500 1.4
11/10/2022
10.74
 2,172,000 11.51 11.60 10.71 54,500 103,400 -0.9
10/10/2022
11.51
 1,800,200 10.99 11.60 11.02 274,100 87,100 3.5
07/10/2022
10.99
 2,514,200 11.02 11.20 10.38 222,900 2,900 3.9
06/10/2022
11.02
 1,833,300 11.45 11.60 11.02 372,500 111,100 4.7
05/10/2022
11.45
 1,262,900 11.02 11.57 11.23 50,400 300 0.9
04/10/2022
11.02
 1,741,800 11.17 11.45 11.02 67,900 228,900 -2.9
03/10/2022
11.17
 2,064,000 12.00 12.00 11.17 600 60,000 -1.1
30/09/2022
12.00
 2,427,700 11.69 12.00 11.08 124,600 210,000 -1.7
29/09/2022
11.69
 1,415,300 11.82 12.21 11.69 5,200 72,000 -1.3
28/09/2022
11.82
 2,098,600 12.18 12.43 11.82 500 100,200 -1.9
27/09/2022
12.18
 1,884,700 12.15 12.52 12.12 333,600 224,800 2.2
26/09/2022
12.15
 4,030,100 13.04 13.04 12.15 30,700 93,800 -1.3
23/09/2022
13.04
 1,285,500 13.22 13.35 13.04 3,200 17,700 -0.3
22/09/2022
13.22
 1,491,600 13.19 13.29 12.95 7,600 37,000 -0.6
21/09/2022
13.19
 1,729,300 12.95 13.22 12.83 232,800 9,210 4.8
20/09/2022
12.95
 1,752,100 12.70 12.98 12.55 44,800 43,130 0.0
19/09/2022
12.70
 3,666,700 13.47 13.59 12.70 47,700 76,819 -0.6
16/09/2022
13.47
 2,062,500 13.71 13.71 13.35 0 74,395 -1.6
15/09/2022
13.71
 5,999,600 13.74 14.20 13.68 139,900 1,425,191 9.9
14/09/2022
13.74
 2,706,300 13.50 13.74 13.22 439,300 0 0.8
13/09/2022
13.50
 1,834,200 13.56 13.71 13.35 56,800 27,400 0.8
12/09/2022
13.56
 2,011,700 13.44 13.96 13.47 65,400 17,530 3.1
09/09/2022
13.44
 1,941,800 13.01 13.44 12.86 318,100 178,000 3.1
08/09/2022
13.01
 2,363,900 13.01 13.32 12.89 114,600 10,200 2.2
07/09/2022
13.01
 4,761,600 13.87 13.87 12.92 191,400 97,700 2.0
06/09/2022
13.87
 3,214,700 13.84 14.20 13.87 525,600 137,600 8.8
05/09/2022
13.84
 3,330,900 13.35 13.96 13.41 510,900 2,800 11.5
31/08/2022
13.35
 2,655,500 13.59 13.71 13.35 0 1,300 -0.0
30/08/2022
13.59
 3,162,500 13.71 14.02 13.59 552,100 135,300 9.3
29/08/2022
13.71
 5,413,000 13.29 14.02 12.86 812,000 35,800 17.4
26/08/2022
13.29
 2,159,700 13.59 13.62 13.22 107,800 48,500 1.3
25/08/2022
13.59
 4,018,900 13.29 13.78 13.26 1,042,000 200 23.1
24/08/2022
13.29
 2,888,200 13.35 13.50 13.19 0 615,200 -13.3
23/08/2022
13.35
 5,571,900 12.80 13.41 12.73 116,700 622,700 -11.0
22/08/2022
12.80
 1,603,800 12.77 12.95 12.70 9,200 0 0.2
19/08/2022
12.77
 2,974,300 12.67 13.22 12.70 22,400 150,000 -2.7
18/08/2022
12.67
 1,225,900 12.86 12.92 12.67 77,600 1,100 1.6
17/08/2022
12.86
 1,769,100 12.86 13.04 12.67 1,400 0 0.0
16/08/2022
12.86
 1,608,000 12.92 13.10 12.77 92,500 0 1.9
15/08/2022
12.92
 1,774,100 12.92 13.13 12.92 56,000 300 1.2
12/08/2022
12.92
 1,471,600 12.86 13.04 12.77 179,000 278,600 -2.1
11/08/2022
12.86
 2,733,000 12.98 13.35 12.73 143,500 119,600 0.5
10/08/2022
12.98
 1,979,400 12.95 13.16 12.77 1,400 5,700 -0.1
09/08/2022
12.95
 1,972,100 12.89 13.10 12.86 108,100 94,000 0.3
08/08/2022
12.89
 2,395,000 12.86 13.07 12.80 127,200 60,800 1.4
05/08/2022
12.86
 3,919,600 12.52 13.04 12.34 232,500 7,000 4.7
04/08/2022
12.52
 2,341,600 12.61 12.61 12.37 462,900 15,900 9.1
03/08/2022
12.61
 3,177,000 12.12 12.67 12.03 206,500 4,000 4.2
02/08/2022
12.12
 2,674,500 12.00 12.18 11.82 376,500 12,200 7.2
01/08/2022
12.00
 2,230,200 11.57 12.00 11.57 130,400 1,000 2.5
29/07/2022
11.57
 1,693,900 11.76 11.85 11.57 1,600 7,900 -0.1
28/07/2022
11.76
 1,527,600 11.51 11.82 11.63 0 400 -0.0
27/07/2022
11.51
 1,040,900 11.63 11.63 11.51 300 0 0.0
26/07/2022
11.63
 1,057,200 11.60 11.82 11.63 106,800 2,000 2.0
25/07/2022
11.60
 1,515,700 12.00 12.00 11.57 123,300 67,100 1.1
22/07/2022
12.00
 1,459,200 12.21 12.37 12.00 428,300 15,300 0.1
21/07/2022
12.21
 1,287,200 12.18 12.24 12.06 318,300 36,300 5.6
20/07/2022
12.18
 3,186,300 12.15 12.37 12.15 4,500 41,600 -0.7
19/07/2022
12.15
 1,296,600 12.00 12.37 12.06 46,000 30,600 0.3
18/07/2022
12.00
 1,588,500 11.63 12.00 11.69 372,000 47,000 6.4
15/07/2022
11.63
 1,669,500 11.79 11.88 11.63 14,600 61,300 -0.9
14/07/2022
11.79
 963,700 11.72 11.91 11.72 91,100 5,100 1.7
13/07/2022
11.72
 1,984,200 11.94 11.94 11.63 412,500 37,000 7.2
12/07/2022
11.94
 1,739,500 11.39 12.00 11.39 57,500 5,300 1.0
11/07/2022
11.39
 1,352,300 11.66 11.76 11.33 239,100 2,400 4.4
08/07/2022
11.66
 798,200 11.33 11.82 11.51 400,000 84,200 4.4
07/07/2022
11.33
 1,816,000 11.54 11.63 11.08 93,600 8,700 1.6
06/07/2022
11.54
 3,517,200 12.40 12.40 11.54 4,000 46,300 -0.8
05/07/2022
12.40
 2,889,000 12.55 12.73 12.24 343,700 2,400 6.9
04/07/2022
12.55
 1,655,500 12.55 12.80 12.34 209,900 94,800 2.4
01/07/2022
12.55
 3,081,100 12.37 12.64 12.00 151,700 31,800 2.5
30/06/2022
12.37
 3,552,600 13.16 13.35 12.37 518,900 54,300 9.4
29/06/2022
13.16
 3,309,300 12.86 13.32 12.67 400,000 52,700 7.4

Chính sách bảo mật | Điều khoản sử dụng |