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

21
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)
15/08/2019
8.66
 356,170 8.43 8.66 8.43 0 0 0
14/08/2019
8.66
 722,580 8.83 8.83 8.51 0 0 0
13/08/2019: Cổ tức tiền mặt tỉ lệ: 10%
13/08/2019
8.68
 899,630 8.83 8.83 8.68 0 0 0
12/08/2019
8.68
 612,940 8.75 8.85 8.68 0 0 0
09/08/2019
8.82
 1,149,250 8.73 8.94 8.68 0 0 0
08/08/2019
8.73
 1,777,880 8.49 8.85 8.49 0 0 0
07/08/2019
8.49
 1,179,880 8.33 8.49 8.12 0 0 0
06/08/2019
8.23
 1,315,440 8.33 8.49 8.23 0 0 0
05/08/2019
8.52
 688,970 8.64 8.64 8.49 0 0 0
02/08/2019
8.64
 870,560 8.45 8.64 8.40 0 0 0
01/08/2019
8.71
 1,076,670 8.64 8.71 8.45 0 0 0
31/07/2019
8.64
 1,036,010 8.12 8.64 8.12 0 0 0
30/07/2019
8.12
 956,990 8.23 8.28 8.12 0 0 0
29/07/2019
8.23
 972,200 8.07 8.23 8.07 0 0 0
26/07/2019
8.05
 481,460 8.02 8.07 7.95 0 0 0
25/07/2019
8.00
 535,020 7.95 8.09 7.93 0 0 0
24/07/2019
7.93
 447,540 7.90 7.93 7.86 0 0 0
23/07/2019
7.90
 410,180 7.81 7.95 7.81 0 0 0
22/07/2019
7.81
 783,070 8.07 8.07 7.81 0 0 0
19/07/2019
8.05
 897,220 8.23 8.30 8.02 0 0 0
18/07/2019
8.21
 506,760 8.16 8.23 8.12 0 0 0
17/07/2019
8.21
 819,010 8.21 8.30 8.14 0 0 0
16/07/2019
8.21
 786,750 8.35 8.35 8.21 0 0 0
15/07/2019
8.33
 789,250 8.07 8.40 8.21 0 0 0
12/07/2019
8.21
 898,360 8.07 8.21 8.02 0 0 0
11/07/2019
8.07
 708,760 8.14 8.14 7.97 0 0 0
10/07/2019
8.12
 946,240 8.21 8.28 8.05 0 0 0
09/07/2019
8.16
 1,009,820 7.93 8.16 7.93 0 0 0
08/07/2019
7.93
 978,240 7.79 8.09 7.79 0 0 0
05/07/2019
7.76
 213,270 7.74 7.76 7.67 0 0 0
04/07/2019
7.79
 274,160 7.79 7.79 7.67 0 0 0
03/07/2019
7.74
 174,320 7.79 7.79 7.67 0 0 0
02/07/2019
7.79
 363,140 7.79 7.79 7.64 0 0 0
01/07/2019
7.76
 305,990 7.76 7.79 7.67 0 0 0
28/06/2019
7.69
 189,490 7.69 7.74 7.60 0 0 0
27/06/2019
7.71
 304,190 7.71 7.74 7.67 0 0 0
26/06/2019
7.71
 155,500 7.71 7.79 7.60 0 0 0
25/06/2019
7.64
 48,690 7.71 7.71 7.57 0 0 0
24/06/2019
7.67
 141,090 7.74 7.74 7.67 0 0 0
21/06/2019
7.74
 355,600 7.74 7.81 7.67 0 0 0
20/06/2019
7.74
 218,090 7.74 7.81 7.74 0 0 0
19/06/2019
7.69
 124,250 7.69 7.76 7.67 0 0 0
18/06/2019
7.71
 53,910 7.76 7.76 7.64 0 0 0
17/06/2019
7.71
 115,280 7.64 7.74 7.64 0 0 0
14/06/2019
7.69
 161,250 7.79 7.81 7.62 0 0 0
13/06/2019
7.81
 145,000 7.81 7.81 7.69 0 0 0
12/06/2019
7.83
 121,680 7.81 7.83 7.79 0 0 0
11/06/2019
7.81
 159,560 7.88 7.88 7.74 0 0 0
10/06/2019
7.81
 221,230 7.93 7.97 7.79 0 0 0
07/06/2019
7.90
 361,950 7.71 7.90 7.71 0 0 0
06/06/2019
7.71
 259,990 7.69 7.74 7.64 0 0 0
05/06/2019
7.69
 268,120 7.79 7.79 7.62 0 0 0
04/06/2019
7.71
 283,290 7.69 7.76 7.62 0 0 0
03/06/2019
7.76
 334,910 7.79 7.88 7.69 0 0 0
31/05/2019
7.93
 269,620 7.95 8.07 7.76 0 0 0
30/05/2019
8.02
 305,660 8.12 8.21 8.02 0 0 0
29/05/2019
8.12
 641,020 7.95 8.26 7.95 0 0 0
28/05/2019
8.02
 180,200 8.07 8.12 7.97 0 0 0
27/05/2019
8.05
 338,050 7.97 8.12 7.97 0 0 0
24/05/2019
8.00
 1,269,970 7.76 8.05 7.76 0 0 0
23/05/2019
7.76
 219,540 7.74 7.81 7.71 0 0 0
22/05/2019
7.74
 169,580 7.74 7.83 7.71 0 0 0
21/05/2019
7.79
 305,540 7.74 7.86 7.71 0 0 0
20/05/2019
7.74
 165,930 7.69 7.76 7.69 0 0 0
17/05/2019
7.71
 107,960 7.76 7.79 7.71 0 0 0
16/05/2019
7.76
 152,690 7.83 7.83 7.71 0 0 0
15/05/2019
7.81
 349,600 7.79 7.88 7.71 0 0 0
14/05/2019
7.79
 265,270 7.57 7.79 7.57 0 0 0
13/05/2019
7.69
 341,720 7.64 7.69 7.55 0 0 0
10/05/2019
7.71
 304,570 7.55 7.71 7.48 0 0 0
09/05/2019
7.55
 92,230 7.57 7.60 7.50 0 0 0
08/05/2019
7.57
 213,590 7.43 7.57 7.36 0 0 0
07/05/2019
7.57
 197,280 7.48 7.60 7.43 0 0 0
06/05/2019
7.48
 267,690 7.71 7.71 7.46 0 0 0
03/05/2019
7.71
 164,520 7.79 7.79 7.64 0 0 0
02/05/2019
7.74
 141,320 7.83 7.83 7.69 0 0 0
26/04/2019
7.71
 81,130 7.74 7.74 7.67 0 0 0
25/04/2019
7.74
 557,060 7.69 7.83 7.64 0 0 0
24/04/2019
7.71
 126,490 7.69 7.74 7.67 0 0 0
23/04/2019
7.71
 96,930 7.67 7.76 7.67 0 0 0
22/04/2019
7.71
 123,130 7.74 7.79 7.69 0 0 0
19/04/2019
7.74
 151,760 7.79 7.79 7.62 0 0 0
18/04/2019
7.67
 358,060 7.74 7.83 7.64 0 0 0
17/04/2019
7.83
 373,750 7.88 7.97 7.74 0 0 0
16/04/2019
7.88
 365,180 7.79 7.88 7.64 0 0 0
12/04/2019
7.86
 203,280 7.81 7.88 7.79 0 0 0
11/04/2019
7.88
 117,520 7.93 7.93 7.79 0 0 0
10/04/2019
7.93
 277,790 7.81 7.93 7.81 0 0 0
09/04/2019
7.93
 352,260 8.12 8.14 7.88 0 0 0
08/04/2019
8.02
 1,089,470 7.93 8.12 7.93 0 0 0
05/04/2019
7.83
 695,950 7.83 7.93 7.71 0 0 0
04/04/2019
7.74
 275,740 7.69 7.81 7.67 0 0 0
03/04/2019
7.69
 434,990 7.74 7.79 7.60 0 0 0
02/04/2019
7.71
 814,090 8.02 8.02 7.64 0 0 0
01/04/2019
7.81
 521,450 8.14 8.14 7.81 0 0 0
29/03/2019
8.02
 225,800 8.07 8.16 8.00 0 0 0
28/03/2019
8.16
 226,060 8.12 8.21 7.95 0 0 0
27/03/2019
8.12
 359,420 8.14 8.19 8.00 0 0 0
26/03/2019
8.16
 179,040 8.19 8.21 8.02 0 0 0
25/03/2019
8.16
 588,260 8.00 8.16 7.93 0 0 0

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