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)
22/04/2019
11.20
 123,130 11.24 11.30 11.17 26,000 0 0.4
19/04/2019
11.24
 151,760 11.13 11.30 11.06 89,000 0 1.5
18/04/2019
11.13
 358,060 11.37 11.37 11.10 157,300 103,680 0.9
17/04/2019
11.37
 373,750 11.44 11.58 11.24 364,550 293,800 1.2
16/04/2019
11.44
 365,180 11.41 11.44 11.10 120,500 32,490 1.5
12/04/2019
11.41
 203,280 11.44 11.44 11.30 100,060 21,980 1.3
11/04/2019
11.44
 117,520 11.51 11.51 11.30 11,840 120 0.2
10/04/2019
11.51
 277,790 11.51 11.51 11.34 60,800 58,710 0.0
09/04/2019
11.51
 352,260 11.65 11.82 11.44 74,350 195,510 -2.1
08/04/2019
11.65
 1,089,470 11.37 11.78 11.51 1,330 519,860 -8.8
05/04/2019
11.37
 695,950 11.24 11.51 11.20 22,410 407,000 -6.3
04/04/2019
11.24
 275,740 11.17 11.34 11.13 124,020 194,000 -1.1
03/04/2019
11.17
 434,990 11.20 11.30 11.03 56,150 306,200 -4.1
02/04/2019
11.20
 814,090 11.34 11.65 11.10 141,450 618,560 -7.8
01/04/2019
11.34
 521,450 11.65 11.82 11.34 102,400 340,570 -4.0
29/03/2019
11.65
 225,800 11.85 11.85 11.61 35,000 132,120 -1.7
28/03/2019
11.85
 226,060 11.78 11.92 11.54 906,700 847,430 1.0
27/03/2019
11.78
 359,420 11.85 11.89 11.61 283,750 412,480 -2.2
26/03/2019
11.85
 179,040 11.85 11.92 11.65 163,140 7,950 2.7
25/03/2019
11.85
 588,260 11.99 11.99 11.51 377,010 51,470 5.6
22/03/2019
11.99
 299,630 12.06 12.06 11.78 198,720 14,330 3.2
21/03/2019
12.06
 304,350 12.26 12.33 12.02 206,240 26,100 3.2
20/03/2019
12.26
 244,830 12.26 12.26 11.96 71,960 9,440 1.1
19/03/2019
12.26
 857,700 12.26 12.44 12.02 297,090 202,730 1.7
18/03/2019
12.26
 723,410 12.02 12.26 11.96 199,280 100,140 1.8
15/03/2019
12.02
 234,680 11.92 12.02 11.85 51,800 26,850 0.4
14/03/2019
11.92
 176,080 12.13 12.13 11.92 2,031,300 2,005,730 0.4
13/03/2019
12.13
 730,330 12.06 12.20 11.99 1,756,400 1,462,000 5.2
12/03/2019
12.06
 521,210 11.85 12.13 11.78 216,900 77,060 2.5
11/03/2019
11.85
 397,070 11.92 11.92 11.65 50,300 8,360 0.7
08/03/2019
11.92
 500,040 11.96 11.96 11.75 116,740 53,900 1.1
07/03/2019
11.96
 552,400 12.20 12.20 11.96 70,900 0 1.2
06/03/2019
12.20
 581,450 12.06 12.20 11.72 196,390 6,400 3.3
05/03/2019
12.06
 888,290 12.06 12.47 11.92 17,000 207,890 -3.4
04/03/2019
12.06
 903,120 11.65 12.06 11.65 10,150 271,820 -4.5
01/03/2019
11.65
 320,630 11.85 11.85 11.65 500 219,100 -3.7
28/02/2019
11.85
 274,730 11.85 11.96 11.58 47,980 1,300 0.8
27/02/2019
11.85
 312,530 11.68 11.85 11.58 29,100 13,950 0.3
26/02/2019
11.68
 229,240 11.72 11.72 11.51 46,200 2,730 0.7
25/02/2019
11.72
 307,770 11.75 11.82 11.58 36,460 14,760 0.4
22/02/2019
11.75
 247,560 11.65 11.85 11.51 0 600 -0.0
21/02/2019
11.65
 331,050 11.78 11.78 11.51 53,210 118,180 -1.1
20/02/2019
11.78
 966,650 11.89 11.89 11.58 181,000 412,350 -4.0
19/02/2019
11.89
 568,110 12.13 12.13 11.89 115,650 166,550 -0.9
18/02/2019
12.13
 333,220 12.06 12.16 12.06 40,600 14,500 0.5
15/02/2019
12.06
 497,510 12.06 12.09 11.85 141,530 90,660 0.9
14/02/2019
12.06
 441,630 11.99 12.06 11.85 20,500 40,000 -0.3
13/02/2019
11.99
 440,840 11.89 12.02 11.78 77,920 61,170 0.3
12/02/2019
11.89
 779,470 11.92 12.09 11.78 585,990 525,000 1.1
11/02/2019
11.92
 510,890 11.65 11.99 11.61 18,610 195,130 -3.0
01/02/2019
11.65
 112,400 11.65 11.68 11.61 20,700 0 0.4
31/01/2019
11.65
 371,300 11.61 11.75 11.58 619,480 448,100 2.9
30/01/2019
11.61
 410,630 11.75 11.89 11.58 702,200 728,900 -0.5
29/01/2019
11.75
 300,970 11.72 11.78 11.58 232,420 266,500 -0.6
28/01/2019
11.72
 451,340 11.54 11.78 11.48 82,770 28,310 0.9
25/01/2019
11.54
 227,680 11.51 11.65 11.44 25,000 13,400 0.2
24/01/2019
11.51
 440,650 11.34 11.65 11.34 18,270 230 0.3
23/01/2019
11.34
 278,980 11.34 11.34 11.17 26,440 120,000 -1.5
22/01/2019
11.34
 480,240 11.13 11.37 11.06 155,940 176,010 -0.3
21/01/2019
11.13
 268,520 11.17 11.30 11.13 5,100 109,850 -1.7
18/01/2019
11.17
 318,070 11.27 11.27 11.06 106,540 120,520 -0.2
17/01/2019
11.27
 152,010 11.30 11.30 11.20 38,020 18,290 0.3
16/01/2019
11.30
 289,260 11.30 11.41 11.24 25,000 57,370 -0.5
15/01/2019
11.30
 756,320 10.96 11.34 10.96 162,630 237,350 -1.2
14/01/2019
10.96
 88,100 11.00 11.00 10.83 25,000 0 0.4
11/01/2019
11.00
 292,910 10.96 11.03 10.83 96,290 185,000 -1.4
10/01/2019
10.96
 211,420 11.00 11.03 10.96 61,960 10,000 0.8
09/01/2019
11.00
 236,550 10.89 11.06 10.89 51,620 15,000 0.6
08/01/2019
10.89
 160,570 10.96 10.96 10.76 34,060 28,570 0.1
07/01/2019
10.96
 146,060 10.89 11.06 10.86 12,500 2,200 0.2
04/01/2019
10.89
 409,640 10.41 10.93 10.28 129,000 0 2.0
03/01/2019
10.41
 343,070 10.69 10.76 10.41 58,500 161,610 -1.6
02/01/2019
10.69
 226,030 10.76 11.00 10.69 10,500 0 0.2
28/12/2018
10.76
 603,460 10.59 11.10 10.76 600 224,590 -3.6
27/12/2018
10.59
 504,020 10.48 10.79 10.52 147,060 294,330 -2.3
26/12/2018
10.48
 329,190 10.55 10.72 10.28 406,400 417,610 -0.2
25/12/2018
10.55
 236,350 10.76 10.76 10.21 388,160 301,500 1.3
24/12/2018
10.76
 223,910 10.72 10.93 10.72 556,130 516,500 0.6
21/12/2018
10.72
 177,340 10.86 10.86 10.59 48,600 41,360 0.1
20/12/2018
10.86
 116,680 10.89 10.89 10.69 25,470 13,000 0.2
19/12/2018
10.89
 356,230 10.93 10.96 10.69 121,270 67,090 0.9
18/12/2018
10.93
 440,460 11.00 11.00 10.62 37,300 111,610 -1.1
17/12/2018
11.00
 288,080 11.24 11.24 11.00 18,000 73,120 -0.9
14/12/2018
11.24
 681,850 10.96 11.54 10.96 1,200 127,230 -2.1
13/12/2018
10.96
 475,110 10.93 11.03 10.93 33,540 255,760 -3.6
12/12/2018
10.93
 387,560 10.96 11.10 10.93 80 325,450 -5.2
11/12/2018
10.96
 305,120 11.03 11.10 10.93 10,010 188,980 -2.9
10/12/2018
11.03
 707,670 10.93 11.27 10.93 10,000 425,450 -6.7
07/12/2018
10.93
 266,080 10.96 11.06 10.83 15,000 158,590 -2.3
06/12/2018
10.96
 89,860 10.96 11.10 10.83 10,250 16,050 -0.1
05/12/2018
10.96
 373,780 11.13 11.13 10.86 40,910 251,310 -3.3
04/12/2018
11.13
 163,010 11.20 11.24 11.03 20,100 92,800 -1.2
03/12/2018
11.20
 263,140 10.96 11.24 11.00 24,440 146,540 -2.0
30/11/2018
10.96
 393,710 10.96 10.96 10.62 228,000 167,710 1.0
29/11/2018
10.96
 121,230 10.96 10.96 10.83 21,500 50,690 -0.5
28/11/2018
10.96
 165,890 11.03 11.03 10.76 26,000 38,500 -0.2
27/11/2018
11.03
 262,660 11.30 11.30 10.96 32,100 186,980 -2.5
26/11/2018
11.30
 27,300 11.24 11.30 11.13 0 0 0
23/11/2018
11.24
 254,000 11.51 11.51 11.06 28,460 814,680 -12.7
22/11/2018
11.51
 165,410 11.58 11.58 11.30 38,980 126,800 -1.5

Chính sách bảo mật | Điều khoản sử dụng |