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

20.65
-0.15
(-0.72%)
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)
04/06/2020
5.71
 2,218,980 5.94 5.99 5.71 0 0 0
03/06/2020
5.84
 2,860,990 5.64 5.84 5.59 0 0 0
02/06/2020
5.59
 2,469,950 5.49 5.76 5.41 0 0 0
01/06/2020
5.46
 1,139,030 5.44 5.49 5.41 0 0 0
29/05/2020
5.41
 1,472,560 5.44 5.46 5.36 0 0 0
28/05/2020
5.46
 1,088,140 5.49 5.54 5.44 0 0 0
27/05/2020
5.49
 2,807,430 5.59 5.71 5.49 0 0 0
26/05/2020
5.56
 2,624,410 5.39 5.56 5.31 0 0 0
25/05/2020
5.29
 885,940 5.29 5.34 5.24 0 0 0
22/05/2020
5.24
 2,211,380 5.34 5.39 5.24 0 0 0
21/05/2020
5.34
 1,592,420 5.41 5.44 5.34 0 0 0
20/05/2020
5.36
 1,348,880 5.39 5.44 5.34 0 0 0
19/05/2020
5.44
 2,303,360 5.54 5.56 5.41 0 0 0
18/05/2020
5.41
 1,479,810 5.49 5.49 5.34 0 0 0
15/05/2020
5.36
 2,103,700 5.51 5.61 5.34 0 0 0
14/05/2020
5.44
 2,217,400 5.41 5.59 5.39 0 0 0
13/05/2020
5.49
 2,315,730 5.34 5.51 5.24 0 0 0
12/05/2020
5.31
 1,935,580 5.24 5.34 5.14 0 0 0
11/05/2020
5.24
 2,568,490 5.24 5.29 5.06 0 0 0
08/05/2020
5.06
 2,020,850 5.09 5.19 5.04 0 0 0
07/05/2020
5.04
 1,499,770 4.95 5.24 4.95 0 0 0
06/05/2020
4.97
 1,730,360 4.89 4.97 4.89 0 0 0
05/05/2020
4.85
 982,870 4.84 4.89 4.79 0 0 0
04/05/2020
4.82
 1,580,610 4.94 4.96 4.81 0 0 0
29/04/2020
4.90
 1,606,990 4.90 4.90 4.82 0 0 0
28/04/2020
4.82
 1,693,170 4.94 4.98 4.81 0 0 0
27/04/2020
4.99
 1,965,780 5.19 5.19 4.97 0 0 0
24/04/2020
5.11
 1,684,320 5.09 5.21 4.93 0 0 0
23/04/2020
5.04
 2,428,720 5.24 5.34 4.98 0 0 0
22/04/2020
5.11
 2,594,610 4.76 5.16 4.76 0 0 0
21/04/2020
5.11
 5,306,990 5.14 5.46 5.11 0 0 0
20/04/2020
5.49
 5,240,520 5.49 5.49 5.24 0 0 0
17/04/2020
5.14
 2,854,200 5.14 5.14 5.04 0 0 0
16/04/2020
4.82
 4,075,440 4.44 4.82 4.41 0 0 0
15/04/2020
4.50
 2,338,090 4.52 4.54 4.36 0 0 0
14/04/2020
4.54
 2,095,910 4.59 4.60 4.37 0 0 0
13/04/2020
4.58
 1,756,360 4.64 4.72 4.58 0 0 0
10/04/2020
4.58
 1,111,920 4.49 4.64 4.49 0 0 0
09/04/2020
4.49
 3,937,020 4.52 4.59 4.39 0 0 0
08/04/2020
4.50
 1,056,660 4.29 4.54 4.29 0 0 0
07/04/2020
4.54
 1,099,570 4.69 4.69 4.34 0 0 0
06/04/2020
4.60
 1,736,950 4.47 4.60 4.39 0 0 0
03/04/2020
4.30
 1,583,200 4.19 4.30 4.17 0 0 0
01/04/2020
4.04
 566,900 3.92 4.17 3.89 0 0 0
31/03/2020
3.92
 723,340 3.89 3.94 3.69 0 0 0
30/03/2020
3.83
 927,560 3.84 3.84 3.72 0 0 0
27/03/2020
4.00
 1,489,090 4.00 4.09 3.97 0 0 0
26/03/2020
4.00
 925,460 4.06 4.24 3.95 0 0 0
25/03/2020
4.06
 1,405,940 3.84 4.06 3.84 0 0 0
24/03/2020
3.79
 1,719,170 3.73 3.82 3.65 0 0 0
23/03/2020
3.92
 855,890 4.09 4.11 3.92 0 0 0
20/03/2020
4.22
 1,370,200 4.34 4.36 4.09 0 0 0
19/03/2020
4.24
 1,359,280 4.34 4.39 4.23 0 0 0
18/03/2020
4.43
 893,740 4.42 4.53 4.42 0 0 0
17/03/2020
4.44
 1,683,950 4.44 4.44 4.22 0 0 0
16/03/2020
4.54
 838,330 4.49 4.54 4.32 0 0 0
13/03/2020
4.59
 1,494,760 4.60 4.81 4.52 0 0 0
12/03/2020
4.85
 3,607,650 4.89 4.98 4.85 0 0 0
11/03/2020
5.21
 1,624,800 5.61 5.61 5.11 0 0 0
10/03/2020
5.49
 955,600 5.41 5.64 5.39 0 0 0
09/03/2020
5.76
 795,780 5.79 5.94 5.76 0 0 0
06/03/2020
6.19
 880,560 6.16 6.24 6.06 0 0 0
05/03/2020
6.26
 845,310 5.99 6.26 5.99 0 0 0
04/03/2020
5.99
 689,760 6.06 6.06 5.94 0 0 0
03/03/2020
6.06
 908,470 6.21 6.21 6.04 0 0 0
02/03/2020
6.11
 381,570 6.14 6.19 6.06 0 0 0
28/02/2020
6.19
 1,094,340 6.06 6.19 5.99 0 0 0
27/02/2020
6.19
 457,370 6.11 6.19 6.04 0 0 0
26/02/2020
6.14
 828,090 6.14 6.16 6.01 0 0 0
25/02/2020
6.24
 1,326,560 6.26 6.31 6.06 0 0 0
24/02/2020
6.39
 632,910 6.46 6.46 6.26 0 0 0
21/02/2020
6.59
 614,960 6.79 6.79 6.59 0 0 0
20/02/2020
6.81
 458,970 6.84 6.84 6.69 0 0 0
19/02/2020
6.74
 477,010 6.84 6.84 6.69 0 0 0
18/02/2020
6.79
 158,290 6.81 6.84 6.79 0 0 0
17/02/2020
6.81
 287,320 6.76 6.84 6.76 0 0 0
14/02/2020
6.74
 199,030 6.76 6.81 6.74 0 0 0
13/02/2020
6.76
 307,530 6.76 6.86 6.76 0 0 0
12/02/2020
6.76
 456,280 6.66 6.76 6.66 0 0 0
11/02/2020
6.69
 305,320 6.69 6.76 6.64 0 0 0
10/02/2020
6.69
 483,230 6.71 6.74 6.49 0 0 0
07/02/2020
6.81
 553,200 6.79 6.91 6.76 0 0 0
06/02/2020
6.79
 859,160 6.59 6.81 6.49 0 0 0
05/02/2020
6.59
 967,080 6.34 6.61 6.24 0 0 0
04/02/2020
6.34
 1,247,750 6.64 6.69 6.19 0 0 0
03/02/2020
6.56
 1,049,760 6.56 6.59 6.41 0 0 0
31/01/2020
6.89
 354,050 7.14 7.14 6.81 0 0 0
30/01/2020
7.14
 665,250 7.33 7.33 6.99 0 0 0
22/01/2020
7.38
 513,050 7.46 7.46 7.33 0 0 0
21/01/2020
7.43
 551,390 7.48 7.48 7.29 0 0 0
20/01/2020
7.48
 428,900 7.66 7.66 7.41 0 0 0
17/01/2020
7.63
 202,040 7.73 7.73 7.61 0 0 0
16/01/2020
7.73
 117,800 7.73 7.81 7.68 0 0 0
15/01/2020
7.76
 166,820 7.76 7.76 7.68 0 0 0
14/01/2020
7.73
 98,780 7.76 7.76 7.66 0 0 0
13/01/2020
7.73
 205,610 7.68 7.76 7.66 0 0 0
10/01/2020
7.81
 703,630 7.93 7.93 7.66 0 0 0
09/01/2020
7.93
 293,180 8.03 8.03 7.78 0 0 0
08/01/2020
8.01
 425,930 8.18 8.21 7.91 0 0 0
07/01/2020
8.18
 269,130 8.23 8.26 8.11 0 0 0

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