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

27.30
0.25
(0.92%)
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
(2024-10-23) 		-0.50 -1.80% 37,709,800 -1,285,712 -35.3
26.60
28.60
27.30
2 tháng
(2024-09-23) 		-0.40 -1.44% 80,252,500 -1,399,812 -37.7
26.60
29.30
27.30
3 tháng
(2024-08-26) 		-0.99 -3.51% 102,898,400 -829,712 -21.6
26.60
29.30
27.30
6 tháng
(2024-05-27) 		-2.82 -9.37% 331,833,100 -2,438,090 -68.4
26.22
31.95
27.30
12 tháng
(2023-11-28) 		4.32 18.81% 822,152,300 4,714,421 126.2
22.66
31.95
27.30
24 tháng
(2022-12-05) 		9.61 54.32% 1,645,662,800 -17,168,480 -385.3
16.45
31.95
27.30
36 tháng
(2021-12-08) 		7.12 35.28% 2,402,054,500 259,909 -116.4
12.89
31.95
27.30
60 tháng
(2019-12-19) 		15.27 126.99% 4,046,049,740 -53,356,361 -786.3
5.51
31.95
27.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/07/2024
29.58
 3,504,800 29.38 29.83 29.23 12,500 104,000 -2.7
02/07/2024
29.33
 2,530,400 29.48 29.48 29.08 57,000 470,800 -12.2
01/07/2024
29.18
 2,425,500 28.34 29.18 28.29 329,000 116,200 6.1
28/06/2024
28.29
 4,196,800 28.84 29.38 28.24 151,200 254,600 -3.1
27/06/2024
28.79
 2,209,600 28.89 29.28 28.69 69,100 69,600 -0.0
26/06/2024
29.08
 2,916,800 28.98 29.18 28.39 245,400 120,000 3.6
25/06/2024
28.79
 3,177,900 28.24 29.28 28.14 382,900 216,000 4.8
24/06/2024
28.09
 5,593,300 29.58 29.83 28.09 93,200 323,000 -6.6
21/06/2024
29.58
 3,092,100 29.48 29.68 28.98 193,000 35,600 4.7
20/06/2024
29.23
 7,217,100 30.02 30.27 29.08 342,400 162,900 5.3
19/06/2024
29.97
 3,436,900 30.17 30.47 29.88 42,500 211,500 -5.1
18/06/2024
30.12
 2,354,200 30.27 30.57 30.02 484,100 22,800 14.2
17/06/2024
29.83
 3,979,000 30.07 30.32 29.83 71,700 31,300 1.2
14/06/2024
29.97
 5,635,200 31.11 31.66 29.97 531,900 312,200 6.9
13/06/2024
31.06
 3,880,800 31.11 31.36 30.77 84,300 522,100 -13.7
12/06/2024
30.96
 4,217,100 31.16 31.36 30.82 90,400 328,500 -7.5
11/06/2024
31.16
 5,139,800 32.25 32.25 31.01 448,700 834,700 -12.3
10/06/2024
31.95
 8,624,600 30.72 32.35 30.57 440,441 521,139 -2.7
07/06/2024
30.27
 5,668,600 30.27 30.86 30.07 337,300 255,300 2.5
06/06/2024
29.97
 4,572,000 30.17 30.27 29.68 551,400 10,870 16.4
05/06/2024
29.88
 6,046,300 30.32 30.82 29.73 2,000 184,500 -5.6
04/06/2024
30.32
 5,750,300 30.17 30.86 30.17 204,500 290,600 -2.6
03/06/2024
30.17
 4,426,400 30.07 30.37 29.73 46,800 344,100 -9.1
31/05/2024
29.88
 4,121,000 30.67 30.72 29.78 276,600 328,300 -1.6
30/05/2024
30.57
 8,643,900 29.58 30.62 29.13 1,836,100 325,400 45.2
29/05/2024
29.83
 7,673,400 30.17 30.91 29.68 1,364,800 464,900 27.5
28/05/2024
30.12
 5,615,300 30.57 30.57 29.88 213,500 749,300 -16.3
27/05/2024
30.12
 5,817,400 29.18 30.12 29.18 466,400 158,700 9.2
24/05/2024
28.98
 13,047,300 28.79 30.67 28.69 939,100 1,092,600 -4.7
23/05/2024
28.89
 4,598,200 28.59 29.18 28.54 346,900 265,600 2.3
22/05/2024
28.69
 8,333,800 29.58 29.63 28.39 2,300 650,100 -19.0
21/05/2024
29.48
 6,260,800 28.79 29.48 28.39 657,300 368,500 8.3
20/05/2024
28.84
 7,484,900 29.68 30.07 28.84 213,800 250,600 -1.1
17/05/2024
29.33
 8,387,600 29.18 29.83 28.79 595,700 884,990 -8.7
16/05/2024
29.08
 6,090,700 29.18 29.83 28.94 299,800 572,100 -8.1
15/05/2024
28.98
 5,847,600 29.38 29.97 28.89 196,100 642,700 -13.3
14/05/2024
29.18
 3,984,700 29.23 29.48 28.74 816,400 159,000 19.2
13/05/2024
29.23
 5,727,000 29.48 29.78 28.89 881,400 374,000 15.0
10/05/2024
29.43
 7,611,300 28.69 29.63 28.29 1,669,500 0 48.8
09/05/2024
28.64
 7,896,800 28.59 28.94 28.05 1,687,400 167,300 43.9
08/05/2024
27.80
 7,953,600 26.22 27.80 25.82 298,300 29,200 7.1
07/05/2024
26.02
 2,815,300 25.87 26.12 25.47 83,700 72,600 0.3
06/05/2024
25.82
 4,301,800 25.32 25.87 25.13 31,900 96,200 -1.7
03/05/2024
25.13
 2,068,600 25.42 25.52 25.08 9,400 156,500 -3.8
02/05/2024
25.32
 3,351,600 24.53 25.32 24.29 248,000 127,200 3.1
26/04/2024
24.58
 1,780,400 23.79 24.73 23.79 86,200 2,400 2.1
25/04/2024
24.34
 1,402,700 24.73 24.83 24.29 50,600 197,000 -3.6
24/04/2024
24.73
 2,215,700 24.24 24.73 24.24 132,800 55,200 1.9
23/04/2024
24.14
 2,959,200 24.04 24.88 23.99 621,100 101,100 12.8
22/04/2024
24.14
 1,043,300 24.34 24.34 23.64 61,500 52,100 0.2
19/04/2024
23.94
 2,892,500 24.24 24.83 23.59 318,100 300,200 0.4
17/04/2024
24.43
 2,488,500 24.93 25.03 24.24 381,900 488,500 -2.6
16/04/2024
24.83
 5,492,500 23.74 24.83 23.25 447,600 143,100 7.4
15/04/2024
23.74
 5,122,700 25.57 25.92 23.74 69,300 495,400 -11.0
12/04/2024
25.52
 1,358,900 25.42 25.52 25.13 202,800 152,200 1.3
11/04/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
11/04/2024
25.13
 1,774,700 24.88 25.47 24.88 27,100 73,700 -1.2
10/04/2024
24.96
 2,883,600 25.45 25.54 24.96 2,300 49,300 -1.3
09/04/2024
25.41
 2,122,800 25.23 25.45 25.05 178,000 79,400 2.8
08/04/2024
25.18
 3,024,300 25.77 25.77 25.18 63,600 410,700 -9.8
05/04/2024
25.45
 4,524,800 25.63 26.30 25.36 128,300 719,200 -17.0
04/04/2024
25.81
 3,303,800 26.13 26.26 25.81 34,900 127,100 -2.7
03/04/2024
26.13
 5,534,600 26.93 27.11 26.13 112,900 310,100 -5.8
02/04/2024
26.80
 7,450,400 25.86 26.80 25.63 1,303,300 137,700 33.9
01/04/2024
25.63
 3,179,900 25.68 26.04 25.36 44,700 260,000 -6.1
29/03/2024
25.77
 2,135,500 25.95 26.17 25.72 48,900 223,200 -5.0
28/03/2024
25.86
 4,616,500 26.35 26.35 25.68 130,700 242,300 -3.2
27/03/2024
26.17
 2,762,400 26.44 26.44 25.86 39,300 101,800 -1.8
26/03/2024
26.04
 3,336,400 25.72 26.26 25.59 311,400 106,400 5.9
25/03/2024
25.68
 5,164,600 25.95 26.39 25.45 91,900 724,700 -18.2
22/03/2024
25.81
 4,634,200 26.17 26.30 25.72 29,300 540,800 -14.8
21/03/2024
26.17
 6,495,500 26.26 26.66 25.90 22,500 1,520,100 -43.6
20/03/2024
25.99
 3,545,400 25.86 26.30 25.36 410,500 327,100 2.3
19/03/2024
25.63
 3,763,400 26.08 26.17 25.54 136,400 299,900 -4.7
18/03/2024
26.08
 7,654,000 26.35 26.62 25.05 1,033,500 34,200 28.6
15/03/2024
26.17
 5,120,900 26.17 26.48 25.72 399,700 73,400 9.5
14/03/2024
25.95
 16,634,400 24.51 25.95 24.33 1,629,600 206,500 40.6
13/03/2024
24.28
 3,003,900 24.06 24.28 23.88 268,200 64,400 5.5
12/03/2024
23.88
 2,075,900 23.83 24.19 23.65 12,600 326,300 -8.3
11/03/2024
23.88
 3,983,700 24.24 24.28 23.52 2,200 974,800 -25.9
08/03/2024
24.24
 3,766,900 24.60 24.73 24.06 85,500 315,400 -6.2
07/03/2024
24.55
 3,900,100 24.73 25.05 24.55 217,400 108,100 3.0
06/03/2024
24.28
 4,905,000 24.15 24.82 24.10 1,124,300 50,900 29.3
05/03/2024
24.10
 3,063,000 24.28 24.42 24.10 88,500 8,400 2.2
04/03/2024
24.33
 3,429,500 24.55 24.64 24.28 126,700 160,400 -0.9
01/03/2024
24.37
 2,444,000 24.01 24.42 23.97 35,900 53,500 -0.5
29/02/2024
24.10
 3,307,100 24.37 24.46 23.92 123,300 125,800 -0.1
28/02/2024
24.28
 6,766,300 24.19 25.00 24.10 241,400 166,100 2.1
27/02/2024
24.06
 2,640,700 23.74 24.06 23.65 255,000 56,050 5.3
26/02/2024
23.70
 2,137,500 23.47 23.83 23.43 53,900 21,500 0.9
23/02/2024
23.47
 3,707,900 24.01 24.19 23.43 38,000 96,200 -1.6
22/02/2024
23.97
 2,510,500 24.01 24.28 23.97 78,800 128,800 -1.3
21/02/2024
23.97
 5,915,300 24.46 24.51 23.88 38,400 1,093,000 -28.3
20/02/2024
24.42
 3,571,400 25.00 25.00 24.37 48,300 104,100 -1.5
19/02/2024
24.82
 3,474,900 24.82 25.09 24.69 99,951 25,200 2.1
16/02/2024
24.73
 5,913,000 24.15 24.73 24.01 1,297,100 5,700 35.1
15/02/2024
24.06
 2,558,400 24.24 24.24 24.01 112,400 18,600 2.5
07/02/2024
24.06
 2,873,000 23.97 24.24 23.83 694,100 3,100 18.5
06/02/2024
23.79
 2,153,600 23.65 24.01 23.65 78,500 23,100 1.5
05/02/2024
23.65
 2,083,100 23.47 23.88 23.47 23,000 33,400 -0.3
02/02/2024
23.43
 1,994,500 23.52 23.65 23.38 11,000 8,400 0.1

Chính sách bảo mật | Điều khoản sử dụng |