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)
01/05/2026
17.09
 3,823,400 16.91 17.36 16.73 0 0 0
30/04/2026
20.64
 8,085,700 20.27 20.77 20.09 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
27/04/2026
20.64
 8,085,700 20.27 20.77 20.09 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
20/02/2026
20.64
 8,085,700 20.27 20.77 20.09 0 0 0
19/02/2026
20.64
 8,085,700 20.27 20.77 20.09 0 0 0
18/02/2026
20.64
 8,085,700 20.27 20.77 20.09 0 0 0
17/02/2026
20.64
 8,085,700 20.27 20.77 20.09 0 0 0
16/02/2026
20.64
 8,085,700 20.27 20.77 20.09 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
09/01/2026
18.45
 6,804,500 18.77 19.41 18.36 0 0 0
08/01/2026
18.86
 13,036,900 19.09 19.55 18.64 0 0 0
07/01/2026
18.64
 12,372,000 17.55 18.64 17.50 0 0 0
06/01/2026
17.45
 7,416,900 17.14 17.64 17.09 0 0 0
05/01/2026
17.09
 3,823,400 16.91 17.36 16.73 0 0 0
02/01/2026
18.86
 4,639,700 18.91 19.45 18.82 0 0 0
01/01/2026
16.73
 1,956,100 17.14 17.14 16.73 0 0 0
31/12/2025
16.73
 1,956,100 17.14 17.14 16.73 0 0 0
30/12/2025
17.09
 1,876,300 17.36 17.36 16.95 0 0 0
29/12/2025
17.23
 3,911,600 16.91 17.45 16.91 0 0 0
26/12/2025
16.82
 2,005,600 16.68 17 16.55 0 0 0
25/12/2025
16.73
 1,783,000 17.18 17.23 16.73 0 0 0
24/12/2025
17.18
 4,089,100 16.82 17.18 16.82 0 0 0
23/12/2025
16.77
 3,524,200 16.91 17.14 16.77 0 0 0
22/12/2025
16.82
 1,352,700 16.59 16.82 16.59 0 0 0
19/12/2025
16.59
 1,560,700 16.64 16.86 16.59 0 0 0
18/12/2025
16.64
 1,271,600 16.68 16.82 16.59 0 0 0
17/12/2025
16.68
 2,134,500 16.59 16.91 16.45 0 0 0
16/12/2025
16.68
 2,304,900 16.18 16.68 16 0 0 0
15/12/2025
16.23
 3,439,400 15.82 16.32 15.73 0 0 0

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