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

20.80
0.20
(0.97%)
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
20.60
25.55
20.60
2 tháng
(2026-08-10) 		6.15 31.70% 275,011,100 1,198,016 0
19.40
25.55
20.60
3 tháng
(2026-07-10) 		6.65 35.19% 339,252,600 1,198,016 0
16.30
25.55
20.60
6 tháng
(2026-04-13) 		5.14 25.19% 638,269,200 1,198,016 0
16.30
25.55
20.60
12 tháng
(2025-10-13) 		9.28 57.01% 1,458,352,200 1,198,016 0
15.09
27.91
20.60
24 tháng
(2024-10-18) 		6.30 32.73% 2,104,111,400 1,198,016 0
12.81
27.91
20.60
36 tháng
(2023-10-24) 		8.55 50.28% 2,999,790,600 1,198,016 0
12.81
27.91
20.60
60 tháng
(2021-11-03) 		10.96 75.07% 4,564,440,000 1,198,016 0
8.88
27.91
20.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/06/2026
19.90
 1,933,500 20 20.20 19.90 0 0 0
09/06/2026
20
 2,241,100 19.90 20.40 19.90 0 0 0
08/06/2026
20
 2,290,700 19.85 20.35 19.80 0 0 0
05/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
05/06/2026
20
 1,559,400 20.45 20.45 20 0 0 0
04/06/2026
20.23
 3,980,400 19.91 20.50 19.91 0 0 0
03/06/2026
19.82
 2,085,600 19.82 20 19.55 0 0 0
02/06/2026
19.59
 2,774,000 20.23 20.27 19.55 0 0 0
01/06/2026
20.09
 2,027,200 20.41 20.41 20 0 0 0
29/05/2026
20.18
 3,491,800 19.91 20.41 19.77 0 0 0
28/05/2026
19.91
 3,580,700 20.09 20.36 19.77 0 0 0
27/05/2026
20.09
 3,049,100 20.45 20.55 20.09 0 0 0
26/05/2026
20.27
 1,737,700 20.27 20.41 20.14 0 0 0
25/05/2026
20
 8,322,600 20.59 20.73 19.95 0 0 0
22/05/2026
21.05
 2,757,100 21.23 21.36 20.91 0 0 0
21/05/2026
21
 2,410,400 21.55 21.55 20.91 0 0 0
20/05/2026
21.59
 7,569,600 21 21.77 20.14 0 0 0
19/05/2026
21.41
 14,291,100 22.95 22.95 21.41 0 0 0
18/05/2026
23
 11,406,700 22.18 23.27 21.91 0 0 0
15/05/2026
21.86
 9,905,000 21.32 22.36 21.14 0 0 0
14/05/2026
21.32
 5,466,100 21.50 21.77 21.05 0 0 0
13/05/2026
21.45
 15,303,200 20.73 21.95 20.64 0 0 0
12/05/2026
20.55
 4,783,200 20.64 20.91 20.36 0 0 0
11/05/2026
20.64
 4,251,900 20.32 20.73 20.09 0 0 0
08/05/2026
20.09
 3,949,600 20.55 20.64 19.86 0 0 0
07/05/2026
20.32
 8,812,200 21.18 21.18 20.32 0 0 0
06/05/2026
21.36
 5,762,600 21.32 21.73 21.14 0 0 0
05/05/2026
21.59
 12,490,000 20.41 21.64 20.14 0 0 0
04/05/2026
20.23
 3,551,800 20.36 20.95 20.23 0 0 0
29/04/2026
20
 5,834,800 19.55 20.05 19 0 0 0
28/04/2026
19.59
 14,385,000 21.05 21.23 19.59 0 0 0
24/04/2026
21.05
 6,563,800 22.14 22.14 21.05 0 0 0
23/04/2026
21.64
 18,558,600 20.27 21.64 20.23 0 0 0
22/04/2026
20.23
 6,697,300 20.36 20.64 20.23 0 0 0
21/04/2026
20.09
 9,196,900 19.59 20.55 19.45 0 0 0
20/04/2026
19.59
 2,323,300 19.82 20 19.59 0 0 0
17/04/2026
19.77
 4,431,400 19.41 20 19.32 0 0 0
16/04/2026
19.32
 3,178,000 19.50 19.64 19.14 0 0 0
15/04/2026
19.41
 7,308,400 19.86 20.05 19.41 0 0 0
14/04/2026
19.86
 5,143,700 20.64 20.68 19.82 0 0 0
13/04/2026
20.41
 5,045,600 20.45 20.73 20.14 0 0 0
10/04/2026
20.45
 9,997,400 19.86 20.91 19.59 0 0 0
09/04/2026
19.73
 3,279,900 19.82 19.95 19.50 0 0 0
08/04/2026
20
 8,833,700 19.50 20.05 19.14 0 0 0
07/04/2026
19
 3,852,400 18.82 19.23 18.64 0 0 0
06/04/2026
18.86
 5,420,700 19.27 19.36 18.55 0 0 0
03/04/2026
19.23
 6,506,000 19.91 20.09 19.23 0 0 0
02/04/2026
19.59
 5,945,200 19.91 20.14 19.23 0 0 0
01/04/2026
19.77
 8,160,200 20.05 20.50 19.77 0 0 0
31/03/2026
19.82
 7,238,400 20.09 20.32 19.77 0 0 0
30/03/2026
19.86
 12,201,400 20.41 21.09 19.77 0 0 0
27/03/2026
20.27
 9,317,400 20.45 20.59 20.05 0 0 0
26/03/2026
20.36
 13,267,800 19.86 20.64 19.23 0 0 0
25/03/2026
19.73
 8,810,800 19.59 20.23 19.36 0 0 0
24/03/2026
19.27
 12,550,700 19.68 19.82 18.41 0 0 0
23/03/2026
19.32
 11,376,100 19.77 20.18 18.86 0 0 0
20/03/2026
19.77
 16,255,600 21.45 21.50 19.73 0 0 0
19/03/2026
21.18
 11,258,200 22.32 22.45 21.05 0 0 0
18/03/2026
22.55
 13,274,800 21.18 22.55 20.91 0 0 0
17/03/2026
21.09
 8,812,700 22.45 22.50 20.91 0 0 0
16/03/2026
21.91
 23,183,100 22.68 22.82 20.86 0 0 0
13/03/2026
22.41
 24,641,800 24.36 25.32 22.41 0 0 0
12/03/2026
24.09
 11,043,400 25.55 25.59 24 0 0 0
11/03/2026
25.23
 22,483,900 23.18 25.23 22.82 0 0 0
10/03/2026
24.18
 14,939,700 24.55 26.36 24.18 0 0 0
09/03/2026
26
 23,510,800 29.73 29.73 26 0 0 0
06/03/2026
27.91
 24,766,900 27 27.91 26.09 0 0 0
05/03/2026
26.09
 25,968,800 27.05 28.55 25.32 0 0 0
04/03/2026
26.68
 29,040,300 25.64 26.68 24.82 0 0 0
03/03/2026
24.95
 22,315,900 24.95 24.95 23.64 0 0 0
02/03/2026
23.36
 2,707,900 23.36 23.36 23.36 0 0 0
27/02/2026
21.86
 21,985,800 20.91 21.86 20.86 0 0 0
26/02/2026
20.45
 7,829,600 19.68 20.55 19.68 0 0 0
25/02/2026
19.73
 5,811,900 20.18 20.23 19.73 0 0 0
24/02/2026
20
 6,533,700 19.23 20 19 0 0 0
23/02/2026
19.14
 3,593,700 18.73 19.18 18.68 0 0 0
13/02/2026
18.23
 1,759,500 18.27 18.36 18.09 0 0 0
12/02/2026
18.32
 1,154,300 18.64 18.73 18.27 0 0 0
11/02/2026
18.32
 2,353,300 18.09 18.36 17.95 0 0 0
10/02/2026
18.09
 5,347,800 19.09 19.27 17.82 0 0 0
09/02/2026
19
 2,346,900 19.36 19.36 18.82 0 0 0
06/02/2026
19
 5,997,400 19.36 19.68 18.82 0 0 0
05/02/2026
19.77
 4,664,400 20.64 20.68 19.77 0 0 0
04/02/2026
20.50
 10,273,300 19.91 20.91 19.73 0 0 0
03/02/2026
19.91
 11,291,800 20.23 20.82 19.91 0 0 0
02/02/2026
19.73
 6,909,000 18.73 19.73 18.45 0 0 0
30/01/2026
18.86
 4,639,700 18.91 19.45 18.82 0 0 0
29/01/2026
18.64
 2,513,200 19.18 19.18 18.64 0 0 0
28/01/2026
19.09
 8,278,300 18.95 19.50 18.64 0 0 0
27/01/2026
18.68
 3,686,100 18.55 19.09 18.09 0 0 0
26/01/2026
18.55
 6,395,900 18.09 18.95 18.05 0 0 0
23/01/2026
18.05
 4,295,900 19.09 19.09 17.86 0 0 0
22/01/2026
18.95
 7,182,700 18.95 19.23 18.64 0 0 0
21/01/2026
18.64
 7,474,700 18.27 18.64 17.59 0 0 0
20/01/2026
18.45
 4,598,700 18.73 18.95 18.45 0 0 0
19/01/2026
18.73
 3,024,600 19 19.14 18.55 0 0 0
16/01/2026
18.73
 5,430,000 18.77 19.36 18.59 0 0 0
15/01/2026
18.64
 5,422,200 19 19.18 18.45 0 0 0
14/01/2026
19
 12,244,100 19.59 20.09 18.82 0 0 0
13/01/2026
19.14
 6,912,700 18.05 19.14 17.91 0 0 0
12/01/2026
17.91
 8,863,000 18.86 18.86 17.73 0 0 0

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