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

20.65
-0.15
(-0.72%)
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)
12/08/2021
12.15
 5,575,300 11.91 12.53 11.85 0 0 0
11/08/2021
12.09
 6,588,500 12.21 12.56 12.09 0 0 0
10/08/2021
12.15
 5,088,500 12.09 12.15 11.91 0 0 0
09/08/2021
11.82
 6,417,100 11.09 11.85 11.09 0 0 0
06/08/2021
11.26
 3,532,400 11.38 11.47 11.26 0 0 0
05/08/2021
11.35
 2,620,500 11.26 11.38 11.20 0 0 0
04/08/2021
11.38
 3,231,700 11.44 11.59 11.23 0 0 0
03/08/2021
11.32
 3,406,500 11.29 11.56 11.14 0 0 0
02/08/2021
11.26
 3,573,000 11.06 11.38 10.97 0 0 0
30/07/2021
10.91
 2,282,200 11.00 11.03 10.88 0 0 0
29/07/2021
10.97
 3,581,200 10.79 10.97 10.73 0 0 0
28/07/2021
10.79
 1,032,800 10.85 10.88 10.67 0 0 0
27/07/2021
10.82
 2,965,500 10.73 11.09 10.64 0 0 0
26/07/2021
10.55
 1,633,200 10.29 10.67 10.17 0 0 0
23/07/2021
10.38
 2,282,500 10.61 10.76 10.38 0 0 0
22/07/2021
10.70
 3,173,700 10.55 10.82 10.38 0 0 0
21/07/2021
10.32
 1,903,300 10.41 10.55 10.26 0 0 0
20/07/2021
10.35
 4,290,100 9.73 10.35 9.67 0 0 0
19/07/2021
10.08
 4,982,900 10.38 10.61 10.08 0 0 0
16/07/2021
10.82
 1,672,200 10.97 11.06 10.79 0 0 0
15/07/2021
11.00
 2,466,500 10.67 11.09 10.67 0 0 0
14/07/2021
10.91
 3,560,500 10.82 11.09 10.73 0 0 0
13/07/2021
10.76
 2,739,400 10.73 10.79 10.50 0 0 0
12/07/2021
10.47
 6,334,900 10.26 10.50 9.88 0 0 0
09/07/2021
10.38
 4,620,000 10.73 11.00 10.26 0 0 0
08/07/2021
10.94
 3,277,100 11.09 11.32 10.67 0 0 0
07/07/2021
11.09
 5,231,500 10.97 11.23 10.61 0 0 0
06/07/2021
11.03
 5,450,700 12.00 12.09 11.03 0 0 0
05/07/2021
11.85
 5,654,500 12.38 12.38 11.70 0 0 0
02/07/2021
12.32
 2,799,000 12.56 12.62 12.21 0 0 0
01/07/2021
12.29
 6,923,400 12.38 12.50 11.53 0 0 0
30/06/2021
12.38
 3,599,300 12.47 12.65 12.38 0 0 0
29/06/2021
12.44
 4,335,900 12.62 12.65 12.41 0 0 0
28/06/2021
12.74
 6,316,700 12.68 12.94 12.68 0 0 0
25/06/2021
12.53
 3,806,400 12.47 12.68 12.26 0 0 0
24/06/2021
12.38
 3,755,000 12.80 12.82 12.09 0 0 0
23/06/2021
12.74
 5,857,800 12.56 12.80 12.38 0 0 0
22/06/2021
12.47
 4,941,000 12.71 12.91 12.47 0 0 0
21/06/2021
12.44
 4,032,800 12.47 12.68 12.38 0 0 0
18/06/2021
12.29
 4,969,700 12.41 12.44 12.18 0 0 0
17/06/2021
12.50
 6,685,400 12.15 12.68 12.09 0 0 0
16/06/2021
12.38
 7,749,700 12.71 12.91 12.24 0 0 0
15/06/2021
12.50
 6,285,400 12.56 12.94 12.32 0 0 0
14/06/2021
12.50
 9,522,600 12.26 12.74 12.09 0 0 0
11/06/2021
11.94
 6,492,300 11.62 12.15 11.44 0 0 0
10/06/2021
11.44
 4,190,800 11.53 11.79 11.26 0 0 0
09/06/2021
11.76
 10,594,800 11.50 12.06 11.11 0 0 0
08/06/2021
11.50
 7,578,900 11.91 12.24 11.50 0 0 0
07/06/2021
12.35
 9,945,900 12.38 12.62 11.85 0 0 0
04/06/2021
11.82
 12,469,200 10.97 11.82 10.73 0 0 0
03/06/2021
11.06
 4,960,900 11.20 11.20 10.97 0 0 0
02/06/2021
10.97
 5,627,300 11.09 11.14 10.85 0 0 0
01/06/2021
10.91
 4,961,800 11.03 11.14 10.88 0 0 0
31/05/2021
10.64
 6,136,200 10.67 10.73 10.32 0 0 0
28/05/2021
10.61
 7,797,600 10.50 10.73 10.35 0 0 0
27/05/2021
10.26
 4,301,000 10.32 10.50 10.20 0 0 0
26/05/2021
10.29
 7,124,600 9.91 10.44 9.73 0 0 0
25/05/2021
9.97
 3,872,100 9.97 10.14 9.91 0 0 0
24/05/2021
9.88
 2,005,400 9.97 9.99 9.82 0 0 0
21/05/2021
9.79
 3,605,200 9.43 9.97 9.40 0 0 0
20/05/2021
9.52
 2,696,700 9.43 9.55 9.40 0 0 0
19/05/2021
9.52
 1,725,400 9.64 9.64 9.46 0 0 0
18/05/2021
9.64
 2,260,300 9.67 9.73 9.46 0 0 0
17/05/2021
9.61
 1,606,100 9.76 9.85 9.61 0 0 0
14/05/2021
9.73
 1,747,700 9.85 9.88 9.67 0 0 0
13/05/2021
9.85
 2,995,400 9.94 10.02 9.82 0 0 0
12/05/2021
9.94
 1,820,300 9.79 10.02 9.79 0 0 0
11/05/2021
9.79
 2,688,300 9.70 10.08 9.64 0 0 0
10/05/2021
9.70
 2,342,100 9.55 9.79 9.46 0 0 0
07/05/2021
9.61
 2,725,800 9.79 9.88 9.43 0 0 0
06/05/2021
9.91
 2,115,200 10.17 10.23 9.88 0 0 0
05/05/2021
10.17
 3,799,200 9.79 10.20 9.67 0 0 0
04/05/2021
9.55
 1,938,100 9.32 9.55 9.32 0 0 0
29/04/2021
9.55
 1,258,100 9.73 9.73 9.55 0 0 0
28/04/2021
9.52
 1,720,200 9.55 9.73 9.52 0 0 0
27/04/2021
9.55
 2,244,200 9.43 9.70 9.32 0 0 0
26/04/2021
9.43
 2,121,600 9.85 9.85 9.43 0 0 0
23/04/2021
9.85
 3,105,200 9.55 9.85 9.43 0 0 0
22/04/2021
9.49
 3,653,500 10.02 10.08 9.49 0 0 0
20/04/2021
10.05
 3,173,500 10.32 10.41 10.05 0 0 0
19/04/2021
10.32
 2,654,800 10.11 10.35 10.02 0 0 0
16/04/2021
10.20
 3,342,500 10.35 10.38 10.05 0 0 0
15/04/2021
10.35
 3,702,500 10.73 10.73 10.35 0 0 0
14/04/2021
10.58
 6,175,800 10.26 10.70 9.61 0 0 0
13/04/2021
10.32
 4,045,400 10.61 10.64 10.26 0 0 0
12/04/2021
10.55
 3,357,200 10.70 10.70 10.50 0 0 0
09/04/2021
10.61
 5,790,100 10.47 10.73 10.44 0 0 0
08/04/2021
10.44
 2,642,500 10.44 10.55 10.35 0 0 0
07/04/2021
10.44
 2,957,600 10.32 10.44 10.23 0 0 0
06/04/2021
10.26
 3,001,900 10.20 10.32 10.08 0 0 0
05/04/2021
10.35
 2,168,900 10.44 10.53 10.26 0 0 0
02/04/2021
10.38
 2,665,300 10.47 10.55 10.32 0 0 0
01/04/2021
10.32
 2,842,500 10.14 10.35 10.08 0 0 0
31/03/2021
10.05
 1,996,000 9.99 10.14 9.99 0 0 0
30/03/2021
10.14
 2,468,300 10.11 10.14 9.97 0 0 0
29/03/2021
10.08
 2,332,600 10.05 10.11 9.91 0 0 0
26/03/2021
9.79
 5,421,000 9.85 9.99 9.29 0 0 0
25/03/2021
9.97
 3,164,600 10.14 10.32 9.97 0 0 0
24/03/2021
10.08
 4,027,900 10.08 10.38 10.02 0 0 0
23/03/2021
10.41
 2,940,400 10.53 10.53 10.35 0 0 0

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