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

20.70
-0.10
(-0.48%)
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)
22/03/2021
10.53
 2,175,100 10.61 10.70 10.44 0 0 0
19/03/2021
10.50
 4,238,600 10.38 10.61 10.38 0 0 0
18/03/2021
10.70
 3,066,700 10.73 10.85 10.64 0 0 0
17/03/2021
10.73
 4,160,000 10.55 10.85 10.53 0 0 0
16/03/2021
10.61
 2,932,300 10.73 10.76 10.50 0 0 0
15/03/2021
10.79
 5,003,700 10.64 10.88 10.55 0 0 0
12/03/2021
10.64
 3,616,500 10.79 10.79 10.61 0 0 0
11/03/2021
10.73
 3,515,500 10.91 10.91 10.61 0 0 0
10/03/2021
10.73
 5,409,200 10.44 10.88 10.32 0 0 0
09/03/2021
10.61
 5,611,000 10.67 10.79 10.55 0 0 0
08/03/2021
11.06
 5,673,100 11.32 11.38 10.91 0 0 0
05/03/2021
10.91
 7,566,000 10.85 10.97 10.61 0 0 0
04/03/2021
10.55
 10,506,700 10.44 10.82 10.29 0 0 0
03/03/2021
10.26
 3,394,000 10.20 10.32 10.11 0 0 0
02/03/2021
10.26
 4,480,100 10.41 10.44 10.20 0 0 0
01/03/2021
10.41
 4,314,900 10.14 10.44 10.14 0 0 0
26/02/2021
10.05
 4,408,700 9.91 10.11 9.91 0 0 0
25/02/2021
10.14
 3,547,100 10.20 10.26 10.02 0 0 0
24/02/2021
10.08
 4,549,800 10.38 10.41 10.05 0 0 0
23/02/2021
10.41
 5,320,600 10.61 10.61 10.38 0 0 0
22/02/2021
10.32
 7,104,000 10.23 10.41 10.08 0 0 0
19/02/2021
10.26
 6,005,700 10.26 10.53 10.20 0 0 0
18/02/2021
10.55
 8,796,100 10.79 10.91 10.38 0 0 0
17/02/2021
10.32
 5,865,500 10.02 10.32 9.97 0 0 0
09/02/2021
9.67
 4,540,200 9.67 9.79 9.32 0 0 0
08/02/2021
9.46
 7,357,400 9.46 10.08 9.23 0 0 0
05/02/2021
9.79
 3,610,800 9.73 9.94 9.73 0 0 0
04/02/2021
9.70
 5,136,900 9.73 9.99 9.43 0 0 0
03/02/2021
9.67
 8,099,200 9.32 9.70 9.08 0 0 0
02/02/2021
9.08
 5,912,100 8.67 9.14 8.26 0 0 0
01/02/2021
8.79
 7,416,200 9.26 9.55 8.79 0 0 0
29/01/2021
9.43
 7,749,200 8.52 9.67 8.52 0 0 0
28/01/2021
9.11
 7,204,400 9.11 9.43 9.11 0 0 0
27/01/2021
9.79
 8,633,400 10.14 10.53 9.79 0 0 0
26/01/2021
10.50
 9,483,900 10.97 11.14 10.26 0 0 0
25/01/2021
11.03
 7,885,000 11.32 11.56 11.03 0 0 0
22/01/2021
11.56
 11,737,200 11.20 11.65 11.09 0 0 0
21/01/2021
10.91
 9,629,900 10.55 10.91 10.26 0 0 0
20/01/2021
10.20
 10,331,300 9.91 10.29 9.14 0 0 0
19/01/2021
9.79
 9,396,000 10.38 10.67 9.43 0 0 0
18/01/2021
10.14
 8,978,900 9.73 10.14 9.70 0 0 0
15/01/2021
9.49
 10,603,800 8.96 9.49 8.84 0 0 0
14/01/2021
8.87
 4,030,100 8.84 8.90 8.67 0 0 0
13/01/2021
8.87
 4,694,000 9.08 9.11 8.79 0 0 0
12/01/2021
9.02
 3,708,100 9.02 9.05 8.84 0 0 0
11/01/2021
9.02
 3,306,200 8.99 9.08 8.87 0 0 0
08/01/2021
8.87
 4,393,200 8.73 9.05 8.73 0 0 0
07/01/2021
8.73
 6,174,700 8.52 8.79 8.46 0 0 0
06/01/2021
8.52
 4,842,600 8.67 8.70 8.49 0 0 0
05/01/2021
8.52
 2,691,500 8.55 8.61 8.43 0 0 0
04/01/2021
8.58
 4,714,100 8.37 8.70 8.34 0 0 0
31/12/2020
8.26
 4,245,990 8.17 8.34 8.05 0 0 0
30/12/2020
8.14
 3,475,220 8.14 8.23 8.08 0 0 0
29/12/2020
8.14
 4,003,180 8.23 8.31 8.05 0 0 0
28/12/2020
8.17
 8,694,730 7.72 8.23 7.72 0 0 0
25/12/2020
7.69
 1,956,630 7.61 7.69 7.52 0 0 0
24/12/2020
7.61
 3,437,160 7.84 7.84 7.43 0 0 0
23/12/2020
7.78
 3,208,900 7.81 7.87 7.75 0 0 0
22/12/2020
7.81
 3,517,320 7.81 7.90 7.75 0 0 0
21/12/2020
7.81
 3,526,610 7.87 7.93 7.81 0 0 0
18/12/2020
7.81
 3,014,020 7.84 7.87 7.78 0 0 0
17/12/2020
7.84
 5,423,910 7.90 7.96 7.75 0 0 0
16/12/2020
7.90
 2,990,750 7.93 8.02 7.84 0 0 0
15/12/2020
7.90
 2,828,040 7.93 7.99 7.84 0 0 0
14/12/2020
7.93
 3,563,810 7.84 7.96 7.81 0 0 0
11/12/2020
7.81
 3,321,450 7.75 7.84 7.72 0 0 0
10/12/2020
7.69
 3,105,870 7.87 7.93 7.69 0 0 0
09/12/2020
7.87
 6,708,490 7.55 7.93 7.55 0 0 0
08/12/2020
7.58
 2,761,420 7.58 7.61 7.52 0 0 0
07/12/2020
7.58
 2,308,570 7.58 7.64 7.55 0 0 0
04/12/2020
7.58
 2,272,620 7.58 7.67 7.55 0 0 0
03/12/2020
7.52
 3,003,770 7.49 7.58 7.43 0 0 0
02/12/2020
7.40
 3,411,270 7.40 7.49 7.37 0 0 0
01/12/2020
7.40
 2,782,450 7.34 7.43 7.28 0 0 0
30/11/2020
7.40
 3,217,300 7.58 7.61 7.40 0 0 0
27/11/2020
7.58
 1,763,950 7.69 7.69 7.55 0 0 0
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 7.67 7.78 7.55 0 0 0
25/11/2020
7.43
 3,276,360 7.43 7.53 7.43 0 0 0
24/11/2020
7.43
 3,485,340 7.56 7.56 7.36 0 0 0
23/11/2020
7.53
 2,203,280 7.56 7.58 7.48 0 0 0
20/11/2020
7.53
 2,268,070 7.48 7.58 7.48 0 0 0
19/11/2020
7.56
 3,362,010 7.38 7.63 7.38 0 0 0
18/11/2020
7.38
 2,113,810 7.36 7.43 7.33 0 0 0
17/11/2020
7.36
 3,281,840 7.31 7.36 7.21 0 0 0
16/11/2020
7.26
 3,852,300 7.38 7.41 7.24 0 0 0
13/11/2020
7.36
 3,781,280 7.43 7.43 7.33 0 0 0
12/11/2020
7.33
 4,083,220 7.24 7.33 7.21 0 0 0
11/11/2020
7.16
 3,107,790 7.19 7.24 7.06 0 0 0
10/11/2020
7.09
 3,761,070 7.33 7.33 7.06 0 0 0
09/11/2020
7.04
 2,715,540 6.94 7.09 6.94 0 0 0
06/11/2020
6.89
 808,760 6.84 6.89 6.81 0 0 0
05/11/2020
6.84
 1,564,860 6.89 6.94 6.81 0 0 0
04/11/2020
6.94
 3,401,960 6.74 6.99 6.71 0 0 0
03/11/2020
6.69
 1,503,440 6.79 6.79 6.69 0 0 0
02/11/2020
6.69
 925,370 6.54 6.74 6.49 0 0 0
30/10/2020
6.56
 1,302,710 6.51 6.61 6.51 0 0 0
29/10/2020
6.54
 1,653,130 6.51 6.56 6.41 0 0 0
28/10/2020
6.56
 1,437,720 6.54 6.64 6.51 0 0 0
27/10/2020
6.59
 2,958,300 6.56 6.64 6.49 0 0 0
26/10/2020
6.66
 1,918,190 6.79 6.81 6.66 0 0 0

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