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)
14/04/2021
10.58
 6,175,800 10.32 10.70 9.61 250,400 87,000 2.8
13/04/2021
10.32
 4,045,400 10.55 10.64 10.26 112,200 122,400 -0.2
12/04/2021
10.55
 3,357,200 10.61 10.70 10.50 101,200 101,600 0.0
09/04/2021
10.61
 5,790,100 10.44 10.73 10.44 43,300 619,500 -10.4
08/04/2021
10.44
 2,642,500 10.44 10.55 10.35 110,000 135,100 -0.4
07/04/2021
10.44
 2,957,600 10.26 10.44 10.23 30,800 451,300 -7.3
06/04/2021
10.26
 3,001,900 10.35 10.35 10.08 273,900 86,500 3.2
05/04/2021
10.35
 2,168,900 10.38 10.53 10.26 38,500 109,900 -1.2
02/04/2021
10.38
 2,665,300 10.32 10.55 10.32 23,100 129,600 -1.9
01/04/2021
10.32
 2,842,500 10.05 10.35 10.08 57,600 82,500 -0.4
31/03/2021
10.05
 1,996,000 10.14 10.14 9.99 5,500 91,300 -1.5
30/03/2021
10.14
 2,468,300 10.08 10.14 9.97 0 577,600 -9.8
29/03/2021
10.08
 2,332,600 9.79 10.11 9.91 49,000 0 0.8
26/03/2021
9.79
 5,421,000 9.97 9.99 9.29 528,100 93,000 7.2
25/03/2021
9.97
 3,164,600 10.08 10.32 9.97 1,000 10,000 -0.2
24/03/2021
10.08
 4,027,900 10.41 10.41 10.02 501,600 62,000 7.6
23/03/2021
10.41
 2,940,400 10.53 10.53 10.35 512,000 137,300 6.6
22/03/2021
10.53
 2,175,100 10.50 10.70 10.44 200 85,700 -1.5
19/03/2021
10.50
 4,238,600 10.70 10.70 10.38 1,300 151,100 -2.7
18/03/2021
10.70
 3,066,700 10.73 10.85 10.64 10,400 160,700 -2.7
17/03/2021
10.73
 4,160,000 10.61 10.85 10.53 62,200 15,000 0.9
16/03/2021
10.61
 2,932,300 10.79 10.79 10.50 203,900 94,600 2.0
15/03/2021
10.79
 5,003,700 10.64 10.88 10.55 410,400 134,900 5.0
12/03/2021
10.64
 3,616,500 10.73 10.79 10.61 100 150,100 -2.7
11/03/2021
10.73
 3,515,500 10.73 10.91 10.61 21,100 127,000 -1.9
10/03/2021
10.73
 5,409,200 10.61 10.88 10.32 12,700 168,400 -2.8
09/03/2021
10.61
 5,611,000 11.06 11.06 10.55 51,800 206,600 -2.8
08/03/2021
11.06
 5,673,100 10.91 11.38 10.91 10,300 950,300 -17.8
05/03/2021
10.91
 7,566,000 10.55 10.97 10.61 12,800 189,900 -3.2
04/03/2021
10.55
 10,506,700 10.26 10.82 10.29 10,700 259,200 -4.4
03/03/2021
10.26
 3,394,000 10.26 10.32 10.11 1,300 140,900 -2.4
02/03/2021
10.26
 4,480,100 10.41 10.44 10.20 18,500 225,500 -3.6
01/03/2021
10.41
 4,314,900 10.05 10.44 10.14 463,000 2,100 8.0
26/02/2021
10.05
 4,408,700 10.14 10.14 9.91 56,100 107,500 -0.9
25/02/2021
10.14
 3,547,100 10.08 10.26 10.02 49,700 106,700 -1.0
24/02/2021
10.08
 4,549,800 10.41 10.41 10.05 502,500 136,200 6.4
23/02/2021
10.41
 5,320,600 10.32 10.61 10.38 12,300 71,200 -1.0
22/02/2021
10.32
 7,104,000 10.26 10.41 10.08 53,700 205,200 -2.6
19/02/2021
10.26
 6,005,700 10.55 10.55 10.20 10,100 554,000 -9.5
18/02/2021
10.55
 8,796,100 10.32 10.91 10.38 44,100 69,000 -0.5
17/02/2021
10.32
 5,865,500 9.67 10.32 9.97 98,400 429,600 -5.8
09/02/2021
9.67
 4,540,200 9.46 9.79 9.32 224,900 12,000 3.5
08/02/2021
9.46
 7,357,400 9.79 10.08 9.23 22,900 292,300 -4.4
05/02/2021
9.79
 3,610,800 9.70 9.94 9.73 38,800 216,400 -3.0
04/02/2021
9.70
 5,136,900 9.67 9.99 9.43 10,600 643,500 -10.5
03/02/2021
9.67
 8,099,200 9.08 9.70 9.08 15,800 636,700 -9.9
02/02/2021
9.08
 5,912,100 8.79 9.14 8.26 1,015,700 800,600 3.1
01/02/2021
8.79
 7,416,200 9.43 9.55 8.79 479,200 283,800 3.0
29/01/2021
9.43
 7,749,200 9.11 9.67 8.52 1,074,500 311,800 12.0
28/01/2021
9.11
 7,204,400 9.79 9.79 9.11 416,800 85,000 5.2
27/01/2021
9.79
 8,633,400 10.50 10.53 9.79 776,000 192,300 10.1
26/01/2021
10.50
 9,483,900 11.03 11.14 10.26 922,100 130,700 14.2
25/01/2021
11.03
 7,885,000 11.56 11.56 11.03 67,100 1,155,500 -20.9
22/01/2021
11.56
 11,737,200 10.91 11.65 11.09 418,100 784,000 -7.1
21/01/2021
10.91
 9,629,900 10.20 10.91 10.26 98,600 750,600 -12.0
20/01/2021
10.20
 10,331,300 9.79 10.29 9.14 751,700 260,600 7.8
19/01/2021
9.79
 9,396,000 10.14 10.67 9.43 2,166,327 2,946,827 -13.6
18/01/2021
10.14
 8,978,900 9.49 10.14 9.70 187,900 1,833,400 -28.1
15/01/2021
9.49
 10,603,800 8.87 9.49 8.84 348,600 885,200 -8.3
14/01/2021
8.87
 4,030,100 8.87 8.90 8.67 2,400 260,800 -3.8
13/01/2021
8.87
 4,694,000 9.02 9.11 8.79 139,600 161,300 -0.3
12/01/2021
9.02
 3,708,100 9.02 9.05 8.84 29,200 178,700 -2.3
11/01/2021
9.02
 3,306,200 8.87 9.08 8.87 16,000 88,800 -1.1
08/01/2021
8.87
 4,393,200 8.73 9.05 8.73 48,600 118,600 -1.0
07/01/2021
8.73
 6,174,700 8.52 8.79 8.46 40,100 336,500 -4.3
06/01/2021
8.52
 4,842,600 8.52 8.70 8.49 47,700 81,700 -0.5
05/01/2021
8.52
 2,691,500 8.58 8.61 8.43 68,700 148,400 -1.2
04/01/2021
8.58
 4,714,100 8.26 8.70 8.34 257,800 103,400 2.2
31/12/2020
8.26
 4,245,990 8.14 8.34 8.05 142,910 6,460 1.9
30/12/2020
8.14
 3,475,220 8.14 8.23 8.08 0 217,200 -3.0
29/12/2020
8.14
 4,003,180 8.17 8.31 8.05 7,140 361,240 -4.9
28/12/2020
8.17
 8,694,730 7.69 8.23 7.72 70,820 1,041,150 -13.1
25/12/2020
7.69
 1,956,630 7.61 7.69 7.52 39,950 101,630 -0.8
24/12/2020
7.61
 3,437,160 7.78 7.84 7.43 650 403,090 -5.2
23/12/2020
7.78
 3,208,900 7.81 7.87 7.75 6,430 730,400 -9.6
22/12/2020
7.81
 3,517,320 7.81 7.90 7.75 305,300 1,010,170 -9.3
21/12/2020
7.81
 3,526,610 7.81 7.93 7.81 970 988,910 -13.2
18/12/2020
7.81
 3,014,020 7.84 7.87 7.78 628,500 774,460 -1.9
17/12/2020
7.84
 5,423,910 7.90 7.96 7.75 580,380 2,202,240 -21.6
16/12/2020
7.90
 2,990,750 7.90 8.02 7.84 15,830 5,000 0.1
15/12/2020
7.90
 2,828,040 7.93 7.99 7.84 705,310 10,050 9.3
14/12/2020
7.93
 3,563,810 7.81 7.96 7.81 304,800 174,980 1.7
11/12/2020
7.81
 3,321,450 7.69 7.84 7.72 500,600 1,036,650 -7.0
10/12/2020
7.69
 3,105,870 7.87 7.93 7.69 68,030 802,350 -9.7
09/12/2020
7.87
 6,708,490 7.58 7.93 7.55 160,570 565,100 -5.4
08/12/2020
7.58
 2,761,420 7.58 7.61 7.52 505,840 80,000 5.5
07/12/2020
7.58
 2,308,570 7.58 7.64 7.55 43,830 97,000 -0.7
04/12/2020
7.58
 2,272,620 7.52 7.67 7.55 45,090 73,110 -0.4
03/12/2020
7.52
 3,003,770 7.40 7.58 7.43 185,970 819,640 -8.0
02/12/2020
7.40
 3,411,270 7.40 7.49 7.37 594,880 871,090 -3.4
01/12/2020
7.40
 2,782,450 7.40 7.43 7.28 140,740 378,500 -3.0
30/11/2020
7.40
 3,217,300 7.58 7.61 7.40 2,160 180,200 -2.3
27/11/2020
7.58
 1,763,950 7.67 7.69 7.55 6,500 582,940 -7.4
26/11/2020: Cổ tức tiền mặt tỉ lệ: 4%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
26/11/2020
7.67
 3,646,350 7.44 7.78 7.55 134,500 172,000 -0.5
25/11/2020
7.43
 3,276,360 7.43 7.53 7.43 86,970 52,000 0.5
24/11/2020
7.43
 3,485,340 7.53 7.56 7.36 103,820 66,830 0.6
23/11/2020
7.53
 2,203,280 7.53 7.58 7.48 13,000 139,220 -1.9
20/11/2020
7.53
 2,268,070 7.56 7.58 7.48 6,160 113,120 -1.6
19/11/2020
7.56
 3,362,010 7.38 7.63 7.38 54,330 78,630 -0.4
18/11/2020
7.38
 2,113,810 7.36 7.43 7.33 62,050 10 0.9

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