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)
29/06/2020
5.29
 1,103,150 5.36 5.36 5.09 174,000 330,000 -1.6
26/06/2020
5.36
 808,040 5.41 5.46 5.34 94,180 339,270 -2.6
25/06/2020
5.41
 1,415,960 5.44 5.44 5.31 178,860 305,490 -1.4
24/06/2020
5.44
 620,710 5.46 5.56 5.41 37,000 364,100 -3.6
23/06/2020
5.46
 893,230 5.56 5.64 5.41 3,500 537,360 -5.9
22/06/2020
5.56
 842,550 5.36 5.56 5.39 11,810 30,000 -0.2
19/06/2020
5.36
 647,630 5.31 5.39 5.31 103,000 232,970 -1.4
18/06/2020
5.31
 405,450 5.36 5.36 5.24 110,040 41,950 0.7
17/06/2020
5.36
 618,440 5.34 5.36 5.26 60,050 153,530 -1.0
16/06/2020
5.34
 795,470 5.16 5.39 5.19 68,460 45,010 0.3
15/06/2020
5.16
 1,285,080 5.36 5.49 5.11 295,800 124,980 1.8
12/06/2020
5.36
 1,962,440 5.44 5.44 5.09 432,470 216,800 2.3
11/06/2020
5.44
 2,413,830 5.84 5.89 5.44 265,470 258,870 0.0
10/06/2020
5.84
 1,655,730 5.81 5.91 5.69 247,630 66,580 2.1
09/06/2020
5.81
 1,635,860 5.86 5.86 5.79 53,070 86,000 -0.4
08/06/2020
5.86
 2,451,190 5.76 5.94 5.81 7,020 123,600 -1.4
05/06/2020
5.76
 1,410,100 5.71 5.86 5.69 218,860 103,980 1.3
04/06/2020
5.71
 2,218,980 5.84 5.99 5.71 85,940 138,240 -0.6
03/06/2020
5.84
 2,860,990 5.59 5.84 5.59 830,010 20,230 9.3
02/06/2020
5.59
 2,469,950 5.46 5.76 5.41 820,650 66,610 8.4
01/06/2020
5.46
 1,139,030 5.41 5.49 5.41 39,630 140,090 -1.1
29/05/2020
5.41
 1,472,560 5.46 5.46 5.36 306,240 57,970 2.7
28/05/2020
5.46
 1,088,140 5.49 5.54 5.44 200,880 298,990 -1.1
27/05/2020
5.49
 2,807,430 5.56 5.71 5.49 12,550 197,090 -2.1
26/05/2020
5.56
 2,624,410 5.29 5.56 5.31 180 31,890 -0.3
25/05/2020
5.29
 885,940 5.24 5.34 5.24 2,400 210,910 -2.2
22/05/2020
5.24
 2,211,380 5.34 5.39 5.24 1,000 500,120 -5.3
21/05/2020
5.34
 1,592,420 5.36 5.44 5.34 21,400 391,060 -4.0
20/05/2020
5.36
 1,348,880 5.44 5.44 5.34 5,000 87,560 -0.9
19/05/2020
5.44
 2,303,360 5.41 5.56 5.41 9,000 95,150 -0.9
18/05/2020
5.41
 1,479,810 5.36 5.49 5.34 10,250 98,740 -1.0
15/05/2020
5.36
 2,103,700 5.44 5.61 5.34 20,020 170,250 -1.6
14/05/2020
5.44
 2,217,400 5.49 5.59 5.39 412,000 235,440 1.9
13/05/2020
5.49
 2,315,730 5.31 5.51 5.24 417,050 200,690 2.4
12/05/2020
5.31
 1,935,580 5.24 5.34 5.14 22,570 58,560 -0.4
11/05/2020
5.24
 2,568,490 5.06 5.29 5.06 539,170 528,860 0.1
08/05/2020
5.06
 2,020,850 5.04 5.19 5.04 5,500 181,940 -1.8
07/05/2020
5.04
 1,499,770 4.97 5.24 4.95 31,930 414,450 -3.9
06/05/2020
4.97
 1,730,360 4.85 4.97 4.89 18,160 566,060 -5.4
05/05/2020
4.85
 982,870 4.82 4.89 4.79 0 28,550 -0.3
04/05/2020
4.82
 1,580,610 4.90 4.96 4.81 79,270 831,650 -7.3
29/04/2020
4.90
 1,606,990 4.82 4.90 4.82 129,550 371,880 -2.4
28/04/2020
4.82
 1,693,170 4.99 4.99 4.81 31,430 235,240 -2.0
27/04/2020
4.99
 1,965,780 5.11 5.19 4.97 41,510 129,620 -0.9
24/04/2020
5.11
 1,684,320 5.04 5.21 4.93 213,170 79,060 1.4
23/04/2020
5.04
 2,428,720 5.11 5.34 4.98 7,310 543,620 -5.5
22/04/2020
5.11
 2,594,610 5.11 5.16 4.76 363,070 562,120 -2.0
21/04/2020
5.11
 5,306,990 5.49 5.49 5.11 14,330 436,600 -4.4
20/04/2020
5.49
 5,240,520 5.14 5.49 5.24 20,720 484,350 -5.1
17/04/2020
5.14
 2,854,200 4.82 5.14 5.04 0 340,320 -3.5
16/04/2020
4.82
 4,075,440 4.50 4.82 4.41 348,020 236,060 1.0
15/04/2020
4.50
 2,338,090 4.54 4.54 4.36 132,540 1,156,420 -9.1
14/04/2020
4.54
 2,095,910 4.58 4.60 4.37 130,910 917,700 -7.1
13/04/2020
4.58
 1,756,360 4.58 4.72 4.58 51,010 668,850 -5.8
10/04/2020
4.58
 1,111,920 4.49 4.64 4.49 81,560 42,850 0.4
09/04/2020
4.49
 3,937,020 4.50 4.59 4.39 2,031,830 4,705,350 -24.1
08/04/2020
4.50
 1,056,660 4.54 4.54 4.29 153,040 113,760 0.4
07/04/2020
4.54
 1,099,570 4.60 4.69 4.34 77,390 115,300 -0.3
06/04/2020
4.60
 1,736,950 4.30 4.60 4.39 32,390 171,280 -1.3
03/04/2020
4.30
 1,583,200 4.04 4.30 4.17 105,010 323,600 -1.9
01/04/2020
4.04
 566,900 3.92 4.17 3.89 206,430 136,060 0.6
31/03/2020
3.92
 723,340 3.83 3.94 3.69 258,500 68,550 1.5
30/03/2020
3.83
 927,560 4.00 4.00 3.72 206,560 222,810 -0.1
27/03/2020
4.00
 1,489,090 4.00 4.09 3.97 714,300 655,630 0.5
26/03/2020
4.00
 925,460 4.06 4.24 3.95 110,910 435,730 -2.6
25/03/2020
4.06
 1,405,940 3.79 4.06 3.84 439,170 775,000 -2.7
24/03/2020
3.79
 1,719,170 3.92 3.92 3.65 153,420 1,112,400 -7.1
23/03/2020
3.92
 855,890 4.22 4.22 3.92 10,600 324,970 -2.5
20/03/2020
4.22
 1,370,200 4.24 4.36 4.09 143,040 915,660 -6.5
19/03/2020
4.24
 1,359,280 4.43 4.43 4.23 99,800 834,520 -6.3
18/03/2020
4.43
 893,740 4.44 4.53 4.42 61,310 596,160 -4.8
17/03/2020
4.44
 1,683,950 4.54 4.54 4.22 228,050 985,940 -6.4
16/03/2020
4.54
 838,330 4.59 4.59 4.32 114,750 448,980 -3.0
13/03/2020
4.59
 1,494,760 4.85 4.85 4.52 262,750 470,650 -1.9
12/03/2020
4.85
 3,607,650 5.21 5.21 4.85 2,110,540 1,384,410 7.1
11/03/2020
5.21
 1,624,800 5.49 5.61 5.11 219,210 805,480 -6.2
10/03/2020
5.49
 955,600 5.76 5.76 5.39 176,350 477,930 -3.3
09/03/2020
5.76
 795,780 6.19 6.19 5.76 93,390 134,670 -0.5
06/03/2020
6.19
 880,560 6.26 6.26 6.06 387,200 611,990 -2.8
05/03/2020
6.26
 845,310 5.99 6.26 5.99 920,770 987,310 -0.8
04/03/2020
5.99
 689,760 6.06 6.06 5.94 82,600 518,250 -5.2
03/03/2020
6.06
 908,470 6.11 6.21 6.04 299,560 732,980 -5.3
02/03/2020
6.11
 381,570 6.19 6.19 6.06 94,920 340,550 -3.0
28/02/2020
6.19
 1,094,340 6.19 6.19 5.99 749,010 499,490 3.1
27/02/2020
6.19
 457,370 6.14 6.19 6.04 92,500 316,310 -2.7
26/02/2020
6.14
 828,090 6.24 6.24 6.01 179,900 454,750 -3.3
25/02/2020
6.24
 1,326,560 6.39 6.39 6.06 244,780 1,016,540 -9.5
24/02/2020
6.39
 632,910 6.59 6.59 6.26 77,400 104,580 -0.3
21/02/2020
6.59
 614,960 6.81 6.81 6.59 15,080 421,820 -5.5
20/02/2020
6.81
 458,970 6.74 6.84 6.69 22,810 189,300 -2.2
19/02/2020
6.74
 477,010 6.79 6.84 6.69 10,700 119,200 -1.5
18/02/2020
6.79
 158,290 6.81 6.84 6.79 41,400 70,920 -0.4
17/02/2020
6.81
 287,320 6.74 6.84 6.76 20,370 115,110 -1.3
14/02/2020
6.74
 199,030 6.76 6.81 6.74 10,000 78,330 -0.9
13/02/2020
6.76
 307,530 6.76 6.86 6.76 12,520 103,020 -1.2
12/02/2020
6.76
 456,280 6.69 6.76 6.66 48,840 338,580 -3.9
11/02/2020
6.69
 305,320 6.69 6.76 6.64 92,920 136,000 -0.6
10/02/2020
6.69
 483,230 6.81 6.81 6.49 114,320 90,580 0.3
07/02/2020
6.81
 553,200 6.79 6.91 6.76 1,007,580 917,550 1.2
06/02/2020
6.79
 859,160 6.59 6.81 6.49 436,350 548,580 -1.5

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