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)
17/11/2020
7.36
 3,281,840 7.26 7.36 7.21 169,110 50,000 1.7
16/11/2020
7.26
 3,852,300 7.36 7.41 7.24 9,500 226,150 -3.2
13/11/2020
7.36
 3,781,280 7.33 7.43 7.33 60,250 106,950 -0.7
12/11/2020
7.33
 4,083,220 7.16 7.33 7.21 2,760 37,500 -0.5
11/11/2020
7.16
 3,107,790 7.09 7.24 7.06 10,840 432,500 -6.0
10/11/2020
7.09
 3,761,070 7.04 7.33 7.06 1,390 194,590 -2.8
09/11/2020
7.04
 2,715,540 6.89 7.09 6.94 0 355,000 -5.0
06/11/2020
6.89
 808,760 6.84 6.89 6.81 10 0 0.0
05/11/2020
6.84
 1,564,860 6.94 6.94 6.81 0 4,790 -0.1
04/11/2020
6.94
 3,401,960 6.69 6.99 6.71 0 116,000 -1.6
03/11/2020
6.69
 1,503,440 6.69 6.79 6.69 0 59,630 -0.8
02/11/2020
6.69
 925,370 6.56 6.74 6.49 780 2,200 0.0
30/10/2020
6.56
 1,302,710 6.54 6.61 6.51 200 312,310 -4.1
29/10/2020
6.54
 1,653,130 6.56 6.56 6.41 5,020 181,150 -2.3
28/10/2020
6.56
 1,437,720 6.59 6.64 6.51 10,510 5,000 0.1
27/10/2020
6.59
 2,958,300 6.66 6.66 6.49 100 10,000 -0.1
26/10/2020
6.66
 1,918,190 6.79 6.81 6.66 6,000 58,830 -0.7
23/10/2020
6.79
 1,365,080 6.84 6.86 6.79 2,390 25,000 -0.3
22/10/2020
6.84
 1,862,730 6.84 6.84 6.74 92,100 100,000 -0.1
21/10/2020
6.84
 1,950,040 6.81 6.89 6.79 190 166,930 -2.3
20/10/2020
6.81
 1,498,040 6.86 6.89 6.79 0 92,710 -1.3
19/10/2020
6.86
 2,030,130 6.74 6.86 6.74 400 91,290 -1.2
16/10/2020
6.74
 1,455,670 6.69 6.81 6.64 5,080 50,000 -0.6
15/10/2020
6.69
 3,537,770 6.74 6.81 6.61 4,000 2,772,490 -37.0
14/10/2020
6.74
 3,753,290 6.61 6.81 6.61 68,030 2,301,220 -29.9
13/10/2020
6.61
 3,496,500 6.81 6.84 6.54 22,150 691,580 -9.0
12/10/2020
6.81
 3,133,260 6.96 7.01 6.79 1,140 107,940 -1.5
09/10/2020
6.96
 1,462,350 6.99 7.06 6.94 1,450 49,200 -0.7
08/10/2020
6.99
 2,200,160 7.04 7.11 6.91 7,810 89,010 -1.1
07/10/2020
7.04
 3,544,480 7.16 7.16 7.01 14,400 51,100 -0.5
06/10/2020
7.16
 3,080,230 7.29 7.36 7.11 3,600 26,710 -0.3
05/10/2020
7.29
 3,371,920 7.04 7.36 7.19 43,900 88,430 -0.6
02/10/2020
7.04
 5,052,360 6.79 7.04 6.76 205,580 19,190 2.6
01/10/2020
6.79
 1,945,270 6.71 6.84 6.71 6,100 30,000 -0.3
30/09/2020
6.71
 1,660,170 6.74 6.74 6.59 6,280 0 0.1
29/09/2020
6.74
 3,717,450 6.81 6.89 6.66 5,500 90,460 -1.1
28/09/2020
6.81
 2,970,740 6.56 6.84 6.69 7,550 198,190 -2.6
25/09/2020
6.56
 1,971,860 6.56 6.61 6.49 11,600 77,550 -0.9
24/09/2020
6.56
 3,321,520 6.36 6.56 6.34 10,200 340,020 -4.3
23/09/2020
6.36
 2,866,610 6.19 6.44 6.21 16,500 145,310 -1.6
22/09/2020
6.19
 1,957,450 6.19 6.24 6.11 2,300 42,150 -0.5
21/09/2020
6.19
 2,245,290 6.21 6.26 6.19 6,000 95,930 -1.1
18/09/2020
6.21
 1,358,210 6.19 6.21 6.14 160 7,740 -0.1
17/09/2020
6.19
 2,387,830 6.26 6.29 6.11 104,370 158,160 -0.7
16/09/2020
6.26
 3,452,290 6.04 6.29 6.04 12,910 257,270 -3.1
15/09/2020
6.04
 3,748,960 5.79 6.11 5.79 34,650 226,260 -2.3
14/09/2020
5.79
 2,051,000 5.79 5.84 5.76 70,060 470,000 -4.6
11/09/2020
5.79
 653,530 5.79 5.81 5.74 19,990 61,900 -0.5
10/09/2020
5.79
 696,140 5.74 5.81 5.76 6,280 59,000 -0.6
09/09/2020
5.74
 1,440,290 5.81 5.81 5.69 102,070 200,000 -1.1
08/09/2020
5.81
 1,054,000 5.69 5.81 5.66 4,060 17,920 -0.2
07/09/2020
5.69
 2,994,900 5.86 5.86 5.69 2,000 674,770 -7.8
04/09/2020
5.86
 2,758,920 5.91 5.91 5.79 17,940 192,620 -2.0
03/09/2020
5.91
 2,647,810 5.94 6.04 5.86 16,060 594,600 -6.9
01/09/2020
5.94
 2,974,670 5.79 5.99 5.81 35,810 112,400 -0.9
31/08/2020
5.79
 2,820,560 5.66 5.81 5.69 44,170 0 0.5
28/08/2020
5.66
 2,365,230 5.59 5.74 5.64 208,340 303,000 -1.1
27/08/2020
5.59
 1,019,160 5.59 5.64 5.54 68,950 112,140 -0.5
26/08/2020
5.59
 3,453,880 5.44 5.69 5.44 63,690 732,600 -7.5
25/08/2020
5.44
 1,547,620 5.49 5.56 5.44 27,700 652,300 -6.9
24/08/2020
5.49
 2,342,890 5.44 5.54 5.44 221,180 614,610 -4.3
21/08/2020
5.44
 1,543,100 5.41 5.51 5.39 41,180 605,000 -6.1
20/08/2020
5.41
 784,810 5.49 5.49 5.39 61,720 44,110 0.2
19/08/2020
5.49
 914,130 5.49 5.56 5.39 10 4,600 -0.1
18/08/2020
5.49
 1,910,670 5.39 5.59 5.39 48,950 158,710 -1.2
17/08/2020
5.39
 1,316,830 5.29 5.39 5.24 36,010 11,870 0.3
14/08/2020
5.29
 1,821,270 5.41 5.46 5.26 2,000 158,240 -1.7
13/08/2020
5.41
 1,760,010 5.41 5.49 5.36 11,580 53,290 -0.5
12/08/2020
5.41
 3,644,530 5.14 5.41 5.14 667,740 46,800 6.6
11/08/2020
5.14
 1,058,210 5.09 5.16 5.06 9,690 30,300 -0.2
10/08/2020
5.09
 855,560 5.06 5.14 5.04 9,250 30,000 -0.2
07/08/2020
5.06
 1,007,950 5.09 5.11 4.99 28,960 372,070 -3.5
06/08/2020
5.09
 1,052,320 5.09 5.21 4.99 20,190 529,590 -5.2
05/08/2020
5.09
 1,531,270 4.94 5.14 4.84 28,340 277,040 -2.5
04/08/2020
4.94
 1,087,920 4.79 4.94 4.82 339,130 7,200 3.3
03/08/2020
4.79
 713,830 4.67 4.79 4.69 60,280 1,076,180 -9.5
31/07/2020
4.67
 362,680 4.69 4.69 4.59 27,190 37,190 -0.1
30/07/2020
4.69
 754,740 4.69 4.81 4.64 221,180 22,510 1.9
29/07/2020
4.69
 1,071,290 4.77 4.77 4.49 179,510 0 1.7
28/07/2020
4.77
 1,128,280 4.46 4.77 4.48 280,480 134,160 1.4
27/07/2020
4.46
 2,573,800 4.79 4.79 4.46 118,910 0 1.1
24/07/2020
4.79
 2,381,060 5.14 5.14 4.79 116,080 10,640 1.0
23/07/2020
5.14
 754,320 5.14 5.16 5.11 41,000 69,600 -0.3
22/07/2020
5.14
 701,560 5.19 5.24 5.14 28,000 12,840 0.2
21/07/2020
5.19
 1,071,250 5.19 5.21 5.16 30,040 107,500 -0.8
20/07/2020
5.19
 703,320 5.26 5.26 5.19 27,440 241,220 -2.2
17/07/2020
5.26
 448,870 5.29 5.29 5.24 12,500 0 0.1
16/07/2020
5.29
 1,685,890 5.21 5.31 5.21 10,340 261,150 -2.6
15/07/2020
5.21
 744,020 5.24 5.29 5.21 15,800 4,480 0.1
14/07/2020
5.24
 1,012,660 5.19 5.26 5.16 60,900 939,430 -9.1
13/07/2020
5.19
 941,440 5.21 5.29 5.19 480,000 960,470 -5.0
10/07/2020
5.21
 1,118,690 5.21 5.29 5.16 8,230 662,510 -6.8
09/07/2020
5.21
 1,782,800 5.19 5.31 5.19 42,530 915,000 -9.2
08/07/2020
5.19
 1,019,390 5.21 5.21 5.14 11,940 605,500 -6.2
07/07/2020
5.21
 1,242,910 5.24 5.29 5.19 13,520 722,290 -7.4
06/07/2020
5.24
 619,700 5.16 5.24 5.16 54,430 243,920 -2.0
03/07/2020
5.16
 1,765,780 5.24 5.29 5.11 65,100 1,317,880 -13.0
02/07/2020
5.24
 864,080 5.29 5.29 5.16 125,000 758,520 -6.6
01/07/2020
5.29
 580,760 5.29 5.29 5.16 79,500 336,000 -2.7
30/06/2020
5.29
 1,034,720 5.29 5.34 5.06 147,500 237,570 -0.9

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