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)
05/02/2020
6.59
 967,080 6.34 6.61 6.24 324,060 610,160 -3.6
04/02/2020
6.34
 1,247,750 6.56 6.69 6.19 658,240 668,690 -0.1
03/02/2020
6.56
 1,049,760 6.89 6.89 6.41 289,800 318,240 -0.3
31/01/2020
6.89
 354,050 7.14 7.14 6.81 130,100 35,000 1.3
30/01/2020
7.14
 665,250 7.38 7.38 6.99 83,000 292,870 -3.0
22/01/2020
7.38
 513,050 7.43 7.46 7.33 90,830 227,170 -2.0
21/01/2020
7.43
 551,390 7.48 7.48 7.29 105,000 205,000 -1.5
20/01/2020
7.48
 428,900 7.63 7.66 7.41 102,610 130,000 -0.4
17/01/2020
7.63
 202,040 7.73 7.73 7.61 32,270 2,700 0.5
16/01/2020
7.73
 117,800 7.76 7.81 7.68 13,800 7,950 0.1
15/01/2020
7.76
 166,820 7.73 7.76 7.68 67,500 18,680 0.8
14/01/2020
7.73
 98,780 7.73 7.76 7.66 5,500 2,540 0.0
13/01/2020
7.73
 205,610 7.81 7.81 7.66 82,170 62,800 0.3
10/01/2020
7.81
 703,630 7.93 7.93 7.66 155,000 48,960 1.6
09/01/2020
7.93
 293,180 8.01 8.03 7.78 70,000 133,290 -1.0
08/01/2020
8.01
 425,930 8.18 8.21 7.91 130,500 12,010 1.9
07/01/2020
8.18
 269,130 8.28 8.28 8.11 63,700 97,030 -0.5
06/01/2020
8.28
 250,190 8.16 8.31 8.18 16,090 46,700 -0.5
03/01/2020
8.16
 251,880 8.33 8.38 8.16 35,570 125,090 -1.5
02/01/2020
8.33
 312,280 8.38 8.38 8.18 48,740 174,040 -2.1
31/12/2019
8.38
 322,870 8.43 8.43 8.16 110,010 0 1.8
30/12/2019
8.43
 350,790 8.36 8.46 8.36 148,100 0 2.5
27/12/2019
8.36
 230,790 8.31 8.36 8.26 134,200 5,440 2.1
26/12/2019
8.31
 295,460 8.18 8.36 8.18 121,420 10 2.0
25/12/2019
8.18
 167,640 8.21 8.23 8.13 20,300 18,370 0.0
24/12/2019
8.21
 97,930 8.23 8.23 8.16 42,800 1,120 0.7
23/12/2019
8.23
 194,180 8.28 8.28 8.18 50,000 19,000 0.5
20/12/2019
8.28
 74,100 8.28 8.28 8.21 35,880 0 0.6
19/12/2019
8.28
 179,770 8.28 8.28 8.18 30,000 11,400 0.3
18/12/2019
8.28
 124,030 8.33 8.38 8.26 69,110 47,480 0.4
17/12/2019
8.33
 149,700 8.36 8.38 8.23 40,000 19,880 0.3
16/12/2019
8.36
 161,520 8.36 8.43 8.31 73,210 21,820 0.9
13/12/2019
8.36
 90,430 8.36 8.41 8.28 30,000 26,540 0.1
12/12/2019
8.36
 147,600 8.18 8.36 8.21 59,700 30,090 0.5
11/12/2019
8.18
 109,380 8.23 8.28 8.16 42,470 12,450 0.5
10/12/2019
8.23
 407,900 8.23 8.33 8.13 135,000 192,280 -0.9
09/12/2019
8.23
 580,340 8.43 8.43 8.18 157,920 374,860 -3.6
06/12/2019
8.43
 145,720 8.41 8.48 8.36 115,000 29,910 1.4
05/12/2019
8.41
 194,180 8.38 8.51 8.36 85,520 87,510 0.0
04/12/2019
8.38
 308,650 8.33 8.38 8.26 120,650 214,960 -1.6
03/12/2019
8.33
 821,770 8.56 8.56 8.28 421,800 648,800 -3.8
02/12/2019
8.56
 417,930 8.68 8.68 8.48 244,000 248,120 -0.1
29/11/2019
8.68
 369,220 8.46 8.68 8.43 855,760 801,590 1.0
28/11/2019
8.46
 229,370 8.58 8.66 8.43 62,590 93,530 -0.5
27/11/2019
8.58
 236,050 8.56 8.61 8.48 130,000 155,300 -0.4
26/11/2019
8.56
 383,170 8.58 8.63 8.48 103,400 274,880 -2.9
25/11/2019
8.58
 334,620 8.68 8.68 8.48 178,200 217,870 -0.7
22/11/2019
8.68
 518,810 8.83 8.83 8.63 147,540 174,360 -0.5
21/11/2019
8.83
 805,510 8.86 8.86 8.76 698,530 333,790 6.5
20/11/2019
8.86
 444,990 8.93 8.93 8.76 337,850 77,420 4.6
19/11/2019
8.93
 604,010 8.83 8.93 8.78 1,220,960 805,690 7.4
18/11/2019
8.83
 546,810 8.81 8.86 8.71 653,950 620,000 0.6
15/11/2019
8.81
 870,680 8.61 8.88 8.56 908,460 508,790 7.0
14/11/2019
8.61
 831,610 8.56 8.61 8.48 1,087,690 404,360 11.7
13/11/2019
8.56
 331,860 8.61 8.61 8.48 93,450 7,540 1.5
12/11/2019
8.61
 277,220 8.53 8.61 8.46 609,850 500,000 1.9
11/11/2019
8.53
 186,830 8.53 8.58 8.43 1,274,160 1,233,740 0.7
08/11/2019
8.53
 1,125,170 8.63 8.63 8.46 584,660 22,200 9.6
07/11/2019
8.63
 398,120 8.71 8.71 8.56 574,460 540,390 0.6
06/11/2019
8.71
 788,050 8.63 8.73 8.63 333,260 148,920 3.2
05/11/2019
8.63
 455,920 8.58 8.66 8.56 110,340 5,600 1.8
04/11/2019
8.58
 432,000 8.63 8.68 8.51 100,680 44,300 1.0
01/11/2019
8.63
 642,650 8.53 8.63 8.43 132,940 5,020 2.2
31/10/2019
8.53
 272,840 8.58 8.58 8.46 120,740 0 2.1
30/10/2019
8.58
 243,640 8.56 8.58 8.48 45,000 3,990 0.7
29/10/2019
8.56
 631,570 8.53 8.66 8.56 119,950 16,020 1.8
28/10/2019
8.53
 499,840 8.36 8.53 8.41 38,280 0 0.6
25/10/2019
8.36
 113,640 8.36 8.41 8.33 4,020 0 0.1
24/10/2019
8.36
 448,330 8.33 8.41 8.33 58,800 11,000 0.8
23/10/2019
8.33
 398,320 8.21 8.38 8.21 105,000 0 1.8
22/10/2019
8.21
 314,370 8.26 8.31 8.18 6,600 111,400 -1.7
21/10/2019
8.26
 123,620 8.26 8.36 8.21 5,230 12,000 -0.1
18/10/2019
8.26
 411,460 8.33 8.36 8.26 75,010 12,420 1.0
17/10/2019
8.33
 514,830 8.38 8.41 8.26 67,200 201,710 -2.2
16/10/2019
8.38
 360,440 8.48 8.53 8.38 30,100 85,000 -0.9
15/10/2019
8.48
 279,710 8.48 8.56 8.43 2,180 25,480 -0.4
14/10/2019
8.48
 209,930 8.48 8.53 8.43 64,890 12,000 0.9
11/10/2019
8.48
 376,290 8.53 8.58 8.36 24,800 18,660 0.1
10/10/2019
8.53
 511,360 8.41 8.58 8.41 189,710 2,810 3.2
09/10/2019
8.41
 331,360 8.53 8.53 8.38 5,000 0 0.1
08/10/2019
8.53
 703,820 8.36 8.53 8.23 14,630 118,000 -1.7
07/10/2019
8.36
 910,330 8.38 8.43 8.31 432,620 189,400 4.1
04/10/2019
8.38
 1,187,820 8.66 8.66 8.33 137,400 150,000 -0.2
03/10/2019
8.66
 481,700 8.48 8.66 8.43 175,550 0 3.0
02/10/2019
8.48
 627,640 8.48 8.63 8.38 207,660 234,860 -0.5
01/10/2019
8.48
 1,803,500 8.66 8.73 8.43 362,340 667,000 -5.2
30/09/2019
8.66
 536,410 8.63 8.76 8.61 131,940 80,000 0.9
27/09/2019
8.63
 1,459,680 8.76 8.83 8.53 213,810 307,470 -1.6
26/09/2019
8.76
 1,019,310 8.88 8.88 8.68 159,000 162,900 -0.1
25/09/2019
8.88
 866,650 8.93 8.96 8.83 459,050 34,320 7.6
24/09/2019
8.93
 401,830 8.91 9.01 8.91 126,900 100,000 0.5
23/09/2019
8.91
 539,820 8.88 9.03 8.88 142,260 100,090 0.8
20/09/2019
8.88
 740,080 8.86 9.11 8.88 227,100 160,000 1.2
19/09/2019
8.86
 437,840 8.83 8.88 8.78 101,250 2,100 1.8
18/09/2019
8.83
 781,740 8.93 9.11 8.81 140,000 239,730 -1.8
17/09/2019
8.93
 436,110 8.96 9.01 8.91 129,940 98,810 0.6
16/09/2019
8.96
 776,530 9.08 9.26 8.96 30,000 51,080 -0.4
13/09/2019
9.08
 656,550 8.86 9.08 8.83 113,340 0 1.0
12/09/2019
8.86
 389,450 8.78 8.93 8.76 113,120 4,000 1.9
11/09/2019
8.78
 785,420 8.81 8.86 8.58 185,600 17,890 2.9

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