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

20.90
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)
06/01/2020
8.28
 250,190 8.23 8.31 8.18 0 0 0
03/01/2020
8.16
 251,880 8.38 8.38 8.16 0 0 0
02/01/2020
8.33
 312,280 8.38 8.38 8.18 0 0 0
31/12/2019
8.38
 322,870 8.43 8.43 8.16 0 0 0
30/12/2019
8.43
 350,790 8.38 8.46 8.36 0 0 0
27/12/2019
8.36
 230,790 8.31 8.36 8.26 0 0 0
26/12/2019
8.31
 295,460 8.18 8.36 8.18 0 0 0
25/12/2019
8.18
 167,640 8.16 8.23 8.13 0 0 0
24/12/2019
8.21
 97,930 8.23 8.23 8.16 0 0 0
23/12/2019
8.23
 194,180 8.28 8.28 8.18 0 0 0
20/12/2019
8.28
 74,100 8.21 8.28 8.21 0 0 0
19/12/2019
8.28
 179,770 8.26 8.28 8.18 0 0 0
18/12/2019
8.28
 124,030 8.33 8.38 8.26 0 0 0
17/12/2019
8.33
 149,700 8.38 8.38 8.23 0 0 0
16/12/2019
8.36
 161,520 8.36 8.43 8.31 0 0 0
13/12/2019
8.36
 90,430 8.36 8.41 8.28 0 0 0
12/12/2019
8.36
 147,600 8.23 8.36 8.21 0 0 0
11/12/2019
8.18
 109,380 8.16 8.28 8.16 0 0 0
10/12/2019
8.23
 407,900 8.23 8.33 8.13 0 0 0
09/12/2019
8.23
 580,340 8.38 8.41 8.18 0 0 0
06/12/2019
8.43
 145,720 8.36 8.48 8.36 0 0 0
05/12/2019
8.41
 194,180 8.38 8.51 8.36 0 0 0
04/12/2019
8.38
 308,650 8.33 8.38 8.26 0 0 0
03/12/2019
8.33
 821,770 8.48 8.56 8.28 0 0 0
02/12/2019
8.56
 417,930 8.66 8.68 8.48 0 0 0
29/11/2019
8.68
 369,220 8.46 8.68 8.43 0 0 0
28/11/2019
8.46
 229,370 8.56 8.66 8.43 0 0 0
27/11/2019
8.58
 236,050 8.56 8.61 8.48 0 0 0
26/11/2019
8.56
 383,170 8.58 8.63 8.48 0 0 0
25/11/2019
8.58
 334,620 8.63 8.68 8.48 0 0 0
22/11/2019
8.68
 518,810 8.83 8.83 8.63 0 0 0
21/11/2019
8.83
 805,510 8.86 8.86 8.76 0 0 0
20/11/2019
8.86
 444,990 8.88 8.93 8.76 0 0 0
19/11/2019
8.93
 604,010 8.78 8.93 8.78 0 0 0
18/11/2019
8.83
 546,810 8.81 8.86 8.71 0 0 0
15/11/2019
8.81
 870,680 8.61 8.88 8.56 0 0 0
14/11/2019
8.61
 831,610 8.56 8.61 8.48 0 0 0
13/11/2019
8.56
 331,860 8.61 8.61 8.48 0 0 0
12/11/2019
8.61
 277,220 8.53 8.61 8.46 0 0 0
11/11/2019
8.53
 186,830 8.58 8.58 8.43 0 0 0
08/11/2019
8.53
 1,125,170 8.63 8.63 8.46 0 0 0
07/11/2019
8.63
 398,120 8.71 8.71 8.56 0 0 0
06/11/2019
8.71
 788,050 8.63 8.73 8.63 0 0 0
05/11/2019
8.63
 455,920 8.61 8.66 8.56 0 0 0
04/11/2019
8.58
 432,000 8.68 8.68 8.51 0 0 0
01/11/2019
8.63
 642,650 8.48 8.63 8.43 0 0 0
31/10/2019
8.53
 272,840 8.58 8.58 8.46 0 0 0
30/10/2019
8.58
 243,640 8.58 8.58 8.48 0 0 0
29/10/2019
8.56
 631,570 8.58 8.66 8.56 0 0 0
28/10/2019
8.53
 499,840 8.41 8.53 8.41 0 0 0
25/10/2019
8.36
 113,640 8.36 8.41 8.33 0 0 0
24/10/2019
8.36
 448,330 8.36 8.41 8.33 0 0 0
23/10/2019
8.33
 398,320 8.21 8.38 8.21 0 0 0
22/10/2019
8.21
 314,370 8.23 8.31 8.18 0 0 0
21/10/2019
8.26
 123,620 8.26 8.36 8.21 0 0 0
18/10/2019
8.26
 411,460 8.26 8.36 8.26 0 0 0
17/10/2019
8.33
 514,830 8.41 8.41 8.26 0 0 0
16/10/2019
8.38
 360,440 8.38 8.53 8.38 0 0 0
15/10/2019
8.48
 279,710 8.48 8.56 8.43 0 0 0
14/10/2019
8.48
 209,930 8.48 8.53 8.43 0 0 0
11/10/2019
8.48
 376,290 8.58 8.58 8.36 0 0 0
10/10/2019
8.53
 511,360 8.41 8.58 8.41 0 0 0
09/10/2019
8.41
 331,360 8.43 8.53 8.38 0 0 0
08/10/2019
8.53
 703,820 8.36 8.53 8.23 0 0 0
07/10/2019
8.36
 910,330 8.43 8.43 8.31 0 0 0
04/10/2019
8.38
 1,187,820 8.66 8.66 8.33 0 0 0
03/10/2019
8.66
 481,700 8.46 8.66 8.43 0 0 0
02/10/2019
8.48
 627,640 8.48 8.63 8.38 0 0 0
01/10/2019
8.48
 1,803,500 8.66 8.73 8.43 0 0 0
30/09/2019
8.66
 536,410 8.76 8.76 8.61 0 0 0
27/09/2019
8.63
 1,459,680 8.76 8.83 8.53 0 0 0
26/09/2019
8.76
 1,019,310 8.88 8.88 8.68 0 0 0
25/09/2019
8.88
 866,650 8.93 8.96 8.83 0 0 0
24/09/2019
8.93
 401,830 8.91 9.01 8.91 0 0 0
23/09/2019
8.91
 539,820 8.88 9.03 8.88 0 0 0
20/09/2019
8.88
 740,080 8.88 9.11 8.88 0 0 0
19/09/2019
8.86
 437,840 8.88 8.88 8.78 0 0 0
18/09/2019
8.83
 781,740 8.86 9.11 8.81 0 0 0
17/09/2019
8.93
 436,110 8.86 9.01 8.91 0 0 0
16/09/2019
8.96
 776,530 8.86 9.26 8.96 0 0 0
13/09/2019
9.08
 656,550 8.86 9.08 8.83 0 0 0
12/09/2019
8.86
 389,450 8.76 8.93 8.76 0 0 0
11/09/2019
8.78
 785,420 8.83 8.86 8.58 0 0 0
10/09/2019
8.81
 1,184,650 8.93 8.96 8.66 0 0 0
09/09/2019
8.93
 727,080 8.88 9.01 8.76 0 0 0
06/09/2019
8.83
 457,250 8.88 8.88 8.73 0 0 0
05/09/2019
8.88
 1,291,040 8.81 8.88 8.78 0 0 0
04/09/2019
8.76
 908,880 8.58 8.76 8.41 0 0 0
03/09/2019
8.53
 1,030,240 8.58 8.68 8.43 0 0 0
30/08/2019
8.58
 756,340 8.68 8.73 8.58 0 0 0
29/08/2019
8.68
 1,004,620 8.76 8.81 8.48 0 0 0
28/08/2019
8.76
 479,430 8.91 8.96 8.76 0 0 0
27/08/2019
8.93
 966,800 8.88 8.93 8.73 0 0 0
26/08/2019
8.83
 845,650 9.11 9.13 8.78 0 0 0
23/08/2019
9.13
 496,890 8.96 9.13 8.88 0 0 0
22/08/2019
8.98
 726,210 9.13 9.18 8.98 0 0 0
21/08/2019
9.13
 1,182,400 9.13 9.26 8.98 0 0 0
20/08/2019
9.13
 555,860 9.23 9.28 9.08 0 0 0
19/08/2019
9.18
 1,284,140 8.78 9.18 8.68 0 0 0
16/08/2019
8.73
 704,610 8.66 8.83 8.58 0 0 0

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