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

20.60
-0.20
(-0.96%)
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)
23/10/2020
6.79
 1,365,080 6.86 6.86 6.79 0 0 0
22/10/2020
6.84
 1,862,730 6.81 6.84 6.74 0 0 0
21/10/2020
6.84
 1,950,040 6.84 6.89 6.79 0 0 0
20/10/2020
6.81
 1,498,040 6.86 6.89 6.79 0 0 0
19/10/2020
6.86
 2,030,130 6.81 6.86 6.74 0 0 0
16/10/2020
6.74
 1,455,670 6.69 6.81 6.64 0 0 0
15/10/2020
6.69
 3,537,770 6.79 6.81 6.61 0 0 0
14/10/2020
6.74
 3,753,290 6.61 6.81 6.61 0 0 0
13/10/2020
6.61
 3,496,500 6.81 6.84 6.54 0 0 0
12/10/2020
6.81
 3,133,260 6.94 7.01 6.79 0 0 0
09/10/2020
6.96
 1,462,350 7.04 7.06 6.94 0 0 0
08/10/2020
6.99
 2,200,160 7.11 7.11 6.91 0 0 0
07/10/2020
7.04
 3,544,480 7.14 7.16 7.01 0 0 0
06/10/2020
7.16
 3,080,230 7.33 7.36 7.11 0 0 0
05/10/2020
7.29
 3,371,920 7.24 7.36 7.19 0 0 0
02/10/2020
7.04
 5,052,360 6.84 7.04 6.76 0 0 0
01/10/2020
6.79
 1,945,270 6.74 6.84 6.71 0 0 0
30/09/2020
6.71
 1,660,170 6.69 6.74 6.59 0 0 0
29/09/2020
6.74
 3,717,450 6.86 6.89 6.66 0 0 0
28/09/2020
6.81
 2,970,740 6.71 6.84 6.69 0 0 0
25/09/2020
6.56
 1,971,860 6.56 6.61 6.49 0 0 0
24/09/2020
6.56
 3,321,520 6.36 6.56 6.34 0 0 0
23/09/2020
6.36
 2,866,610 6.21 6.44 6.21 0 0 0
22/09/2020
6.19
 1,957,450 6.16 6.24 6.11 0 0 0
21/09/2020
6.19
 2,245,290 6.26 6.26 6.19 0 0 0
18/09/2020
6.21
 1,358,210 6.19 6.21 6.14 0 0 0
17/09/2020
6.19
 2,387,830 6.26 6.29 6.11 0 0 0
16/09/2020
6.26
 3,452,290 6.04 6.29 6.04 0 0 0
15/09/2020
6.04
 3,748,960 5.84 6.11 5.79 0 0 0
14/09/2020
5.79
 2,051,000 5.79 5.84 5.76 0 0 0
11/09/2020
5.79
 653,530 5.76 5.81 5.74 0 0 0
10/09/2020
5.79
 696,140 5.81 5.81 5.76 0 0 0
09/09/2020
5.74
 1,440,290 5.69 5.76 5.69 0 0 0
08/09/2020
5.81
 1,054,000 5.69 5.81 5.66 0 0 0
07/09/2020
5.69
 2,994,900 5.84 5.86 5.69 0 0 0
04/09/2020
5.86
 2,758,920 5.79 5.89 5.79 0 0 0
03/09/2020
5.91
 2,647,810 5.99 6.04 5.86 0 0 0
01/09/2020
5.94
 2,974,670 5.84 5.99 5.81 0 0 0
31/08/2020
5.79
 2,820,560 5.74 5.81 5.69 0 0 0
28/08/2020
5.66
 2,365,230 5.69 5.74 5.64 0 0 0
27/08/2020
5.59
 1,019,160 5.59 5.64 5.54 0 0 0
26/08/2020
5.59
 3,453,880 5.44 5.69 5.44 0 0 0
25/08/2020
5.44
 1,547,620 5.51 5.56 5.44 0 0 0
24/08/2020
5.49
 2,342,890 5.49 5.54 5.44 0 0 0
21/08/2020
5.44
 1,543,100 5.44 5.51 5.39 0 0 0
20/08/2020
5.41
 784,810 5.49 5.49 5.39 0 0 0
19/08/2020
5.49
 914,130 5.49 5.56 5.39 0 0 0
18/08/2020
5.49
 1,910,670 5.39 5.59 5.39 0 0 0
17/08/2020
5.39
 1,316,830 5.39 5.39 5.24 0 0 0
14/08/2020
5.29
 1,821,270 5.41 5.46 5.26 0 0 0
13/08/2020
5.41
 1,760,010 5.46 5.49 5.36 0 0 0
12/08/2020
5.41
 3,644,530 5.16 5.41 5.14 0 0 0
11/08/2020
5.14
 1,058,210 5.14 5.16 5.06 0 0 0
10/08/2020
5.09
 855,560 5.04 5.14 5.04 0 0 0
07/08/2020
5.06
 1,007,950 5.06 5.11 4.99 0 0 0
06/08/2020
5.09
 1,052,320 5.06 5.21 4.99 0 0 0
05/08/2020
5.09
 1,531,270 4.94 5.14 4.84 0 0 0
04/08/2020
4.94
 1,087,920 4.84 4.94 4.82 0 0 0
03/08/2020
4.79
 713,830 4.74 4.79 4.69 0 0 0
31/07/2020
4.67
 362,680 4.59 4.69 4.59 0 0 0
30/07/2020
4.69
 754,740 4.69 4.81 4.64 0 0 0
29/07/2020
4.69
 1,071,290 4.71 4.71 4.49 0 0 0
28/07/2020
4.77
 1,128,280 4.49 4.77 4.48 0 0 0
27/07/2020
4.46
 2,573,800 4.52 4.67 4.46 0 0 0
24/07/2020
4.79
 2,381,060 5.11 5.14 4.79 0 0 0
23/07/2020
5.14
 754,320 5.16 5.16 5.11 0 0 0
22/07/2020
5.14
 701,560 5.24 5.24 5.14 0 0 0
21/07/2020
5.19
 1,071,250 5.19 5.21 5.16 0 0 0
20/07/2020
5.19
 703,320 5.19 5.26 5.19 0 0 0
17/07/2020
5.26
 448,870 5.29 5.29 5.24 0 0 0
16/07/2020
5.29
 1,685,890 5.26 5.31 5.21 0 0 0
15/07/2020
5.21
 744,020 5.26 5.29 5.21 0 0 0
14/07/2020
5.24
 1,012,660 5.19 5.26 5.16 0 0 0
13/07/2020
5.19
 941,440 5.26 5.29 5.19 0 0 0
10/07/2020
5.21
 1,118,690 5.21 5.29 5.16 0 0 0
09/07/2020
5.21
 1,782,800 5.19 5.31 5.19 0 0 0
08/07/2020
5.19
 1,019,390 5.16 5.21 5.14 0 0 0
07/07/2020
5.21
 1,242,910 5.26 5.29 5.19 0 0 0
06/07/2020
5.24
 619,700 5.24 5.24 5.16 0 0 0
03/07/2020
5.16
 1,765,780 5.26 5.29 5.11 0 0 0
02/07/2020
5.24
 864,080 5.29 5.29 5.16 0 0 0
01/07/2020
5.29
 580,760 5.29 5.29 5.16 0 0 0
30/06/2020
5.29
 1,034,720 5.29 5.34 5.06 0 0 0
29/06/2020
5.29
 1,103,150 5.34 5.34 5.09 0 0 0
26/06/2020
5.36
 808,040 5.46 5.46 5.34 0 0 0
25/06/2020
5.41
 1,415,960 5.34 5.44 5.31 0 0 0
24/06/2020
5.44
 620,710 5.46 5.56 5.41 0 0 0
23/06/2020
5.46
 893,230 5.51 5.64 5.41 0 0 0
22/06/2020
5.56
 842,550 5.39 5.56 5.39 0 0 0
19/06/2020
5.36
 647,630 5.36 5.39 5.31 0 0 0
18/06/2020
5.31
 405,450 5.24 5.36 5.24 0 0 0
17/06/2020
5.36
 618,440 5.34 5.36 5.26 0 0 0
16/06/2020
5.34
 795,470 5.39 5.39 5.19 0 0 0
15/06/2020
5.16
 1,285,080 5.49 5.49 5.11 0 0 0
12/06/2020
5.36
 1,962,440 5.09 5.39 5.09 0 0 0
11/06/2020
5.44
 2,413,830 5.84 5.89 5.44 0 0 0
10/06/2020
5.84
 1,655,730 5.74 5.91 5.69 0 0 0
09/06/2020
5.81
 1,635,860 5.86 5.86 5.79 0 0 0
08/06/2020
5.86
 2,451,190 5.81 5.94 5.81 0 0 0
05/06/2020
5.76
 1,410,100 5.69 5.86 5.69 0 0 0

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