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)
03/06/2022
13.26
 2,510,000 13.22 13.41 13.13 0 0 0
02/06/2022
13.19
 4,393,300 13.47 13.71 13.04 0 0 0
01/06/2022
13.68
 4,819,000 12.98 13.78 12.98 0 0 0
31/05/2022
13.10
 4,237,400 12.73 13.29 12.58 0 0 0
30/05/2022
12.67
 3,064,000 12.77 13.07 12.55 0 0 0
27/05/2022
12.52
 2,566,800 12.67 12.83 12.46 0 0 0
26/05/2022
12.64
 3,183,200 12.73 12.80 12.46 0 0 0
25/05/2022
12.64
 4,664,100 11.94 12.64 11.85 0 0 0
24/05/2022
11.82
 3,494,200 11.76 11.97 11.14 0 0 0
23/05/2022
11.94
 2,333,600 12.00 12.24 11.72 0 0 0
20/05/2022
11.88
 2,604,500 12.06 12.31 11.66 0 0 0
19/05/2022
11.94
 4,565,500 11.08 12.21 11.05 0 0 0
18/05/2022
11.54
 2,821,000 11.57 11.88 11.39 0 0 0
17/05/2022
11.57
 2,694,700 10.84 11.57 10.81 0 0 0
16/05/2022
10.84
 3,582,300 10.65 10.84 10.59 0 0 0
13/05/2022
10.13
 5,314,200 11.02 11.08 10.07 0 0 0
12/05/2022
10.81
 3,188,400 11.63 11.72 10.81 0 0 0
11/05/2022
11.60
 2,240,300 11.57 11.79 11.45 0 0 0
10/05/2022
11.45
 3,496,100 10.59 11.54 10.59 0 0 0
09/05/2022
10.99
 6,043,500 11.63 11.88 10.99 0 0 0
06/05/2022
11.79
 2,209,700 12.18 12.37 11.79 0 0 0
05/05/2022
12.55
 2,962,000 12.80 12.95 12.15 0 0 0
04/05/2022
12.55
 2,600,900 12.46 12.92 12.40 0 0 0
29/04/2022
12.43
 3,723,100 11.91 12.43 11.91 0 0 0
28/04/2022
11.88
 2,226,800 12.00 12.34 11.88 0 0 0
27/04/2022
12.03
 2,732,200 11.88 12.18 11.57 0 0 0
26/04/2022
11.94
 5,087,400 10.74 11.94 10.74 0 0 0
25/04/2022
11.39
 3,681,700 12.37 12.43 11.39 0 0 0
22/04/2022
12.24
 7,286,600 12.98 13.32 11.97 0 0 0
21/04/2022
12.86
 6,094,800 12.95 13.65 12.31 0 0 0
20/04/2022
13.16
 3,631,800 14.02 14.23 13.16 0 0 0
19/04/2022
14.08
 3,770,800 13.93 14.39 13.71 0 0 0
18/04/2022
13.78
 3,873,200 14.23 14.60 13.59 0 0 0
15/04/2022
14.39
 2,060,700 14.60 14.85 14.33 0 0 0
14/04/2022
14.57
 2,496,900 14.45 15.00 14.42 0 0 0
13/04/2022
14.42
 3,018,400 14.39 14.51 13.96 0 0 0
12/04/2022
14.08
 4,786,400 14.60 14.85 14.08 0 0 0
08/04/2022
14.57
 2,629,100 15.18 15.24 14.57 0 0 0
07/04/2022
15.12
 3,706,000 15.00 15.37 14.91 0 0 0
06/04/2022
15.00
 4,859,100 15.31 15.43 14.91 0 0 0
05/04/2022
15.34
 2,927,200 15.49 15.67 15.31 0 0 0
04/04/2022
15.37
 4,344,100 15.80 15.80 15.24 0 0 0
01/04/2022
15.49
 4,066,200 15.43 15.73 15.18 0 0 0
31/03/2022
15.73
 3,031,800 15.80 16.04 15.40 0 0 0
30/03/2022
15.67
 4,563,500 16.16 16.47 15.67 0 0 0
29/03/2022
16.35
 6,931,700 15.92 16.47 15.73 0 0 0
28/03/2022
15.92
 3,593,400 15.49 16.16 15.46 0 0 0
25/03/2022
15.67
 4,033,000 15.61 15.83 15.49 0 0 0
24/03/2022
15.67
 3,525,600 16.01 16.04 15.67 0 0 0
23/03/2022
15.73
 4,302,600 16.13 16.22 15.67 0 0 0
22/03/2022
16.13
 4,420,400 16.22 16.41 15.98 0 0 0
21/03/2022
15.92
 4,150,200 15.92 16.16 15.58 0 0 0
18/03/2022
15.80
 4,453,900 16.16 16.22 15.80 0 0 0
17/03/2022
15.80
 4,745,000 15.46 16.07 15.18 0 0 0
16/03/2022
15.49
 2,645,100 15.67 15.89 15.43 0 0 0
15/03/2022
15.61
 5,572,900 14.82 15.89 14.63 0 0 0
14/03/2022
15.09
 9,150,400 15.80 15.98 15.09 0 0 0
11/03/2022
16.10
 9,261,700 16.71 17.14 15.80 0 0 0
10/03/2022
16.93
 5,822,400 17.33 17.33 16.84 0 0 0
09/03/2022
17.42
 12,877,500 17.17 18.06 16.65 0 0 0
08/03/2022
16.96
 8,899,100 17.20 17.69 16.96 0 0 0
07/03/2022
17.82
 7,833,800 17.45 17.94 17.14 0 0 0
04/03/2022
16.78
 5,329,600 17.14 17.45 16.56 0 0 0
03/03/2022
17.02
 16,894,900 16.22 17.02 15.86 0 0 0
02/03/2022
15.92
 9,083,500 16.10 16.16 15.70 0 0 0
01/03/2022
15.31
 4,572,700 15.31 15.52 15.21 0 0 0
28/02/2022
15.24
 5,945,500 15.00 15.73 14.94 0 0 0
25/02/2022
14.88
 3,829,400 15.24 15.37 14.82 0 0 0
24/02/2022
15.31
 8,880,500 15.18 15.77 15.03 0 0 0
23/02/2022
15.21
 10,558,400 14.45 15.21 14.33 0 0 0
22/02/2022
14.23
 3,956,300 14.02 14.42 13.99 0 0 0
21/02/2022
14.08
 2,110,500 14.05 14.27 13.99 0 0 0
18/02/2022
14.02
 1,519,200 14.08 14.33 13.99 0 0 0
17/02/2022
14.11
 4,751,400 14.05 14.51 13.99 0 0 0
16/02/2022
14.05
 1,518,300 13.90 14.08 13.81 0 0 0
15/02/2022
13.96
 1,599,800 14.30 14.30 13.90 0 0 0
14/02/2022
14.20
 2,893,000 14.02 14.39 14.02 0 0 0
11/02/2022
13.99
 1,430,100 14.14 14.36 13.96 0 0 0
10/02/2022
14.14
 1,591,900 14.33 14.36 13.99 0 0 0
09/02/2022
14.08
 2,237,400 13.71 14.20 13.62 0 0 0
08/02/2022
13.62
 1,424,500 13.47 13.74 13.35 0 0 0
07/02/2022
13.41
 1,551,900 13.47 13.59 13.29 0 0 0
28/01/2022
12.98
 1,921,700 12.98 13.16 12.61 0 0 0
27/01/2022
12.86
 1,890,100 13.32 13.32 12.80 0 0 0
26/01/2022
13.10
 1,708,100 13.29 13.41 13.07 0 0 0
25/01/2022
13.16
 1,422,200 13.01 13.35 12.86 0 0 0
24/01/2022
13.26
 2,553,900 13.47 13.71 12.86 0 0 0
21/01/2022
13.35
 2,193,000 13.59 13.74 13.32 0 0 0
20/01/2022
13.47
 1,151,800 13.04 13.59 12.86 0 0 0
19/01/2022
12.98
 1,824,700 13.10 13.29 12.86 0 0 0
18/01/2022
12.86
 3,977,900 13.26 13.84 12.52 0 0 0
17/01/2022
13.44
 3,172,400 14.51 14.60 13.41 0 0 0
14/01/2022
14.27
 1,530,300 13.87 14.45 13.84 0 0 0
13/01/2022
14.14
 2,487,300 14.91 14.91 14.14 0 0 0
12/01/2022
14.63
 3,181,400 14.51 15.00 14.11 0 0 0
11/01/2022
14.33
 2,974,100 14.69 14.76 14.33 0 0 0
10/01/2022
14.69
 3,735,200 15.24 15.49 14.69 0 0 0
07/01/2022
15.31
 3,965,000 15.43 15.55 15.31 0 0 0
06/01/2022
15.21
 2,807,900 15.09 15.58 15.06 0 0 0
05/01/2022
15.24
 3,523,500 15.61 15.64 15.18 0 0 0

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