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)
24/10/2018
7.93
 292,730 7.88 8.02 7.60 0 0 0
23/10/2018
7.93
 170,330 8.21 8.21 7.79 0 0 0
22/10/2018
8.28
 48,830 8.28 8.35 8.21 0 0 0
19/10/2018
8.28
 41,220 8.21 8.28 8.09 0 0 0
18/10/2018
8.30
 89,230 8.21 8.42 8.12 0 0 0
17/10/2018
8.26
 158,290 8.26 8.26 8.14 0 0 0
16/10/2018
8.19
 318,640 8.30 8.30 8.09 0 0 0
15/10/2018
8.30
 141,660 8.30 8.35 8.12 0 0 0
12/10/2018
8.38
 227,790 7.93 8.40 7.93 0 0 0
11/10/2018
8.40
 393,910 8.40 8.49 8.21 0 0 0
10/10/2018
8.82
 101,930 8.85 8.85 8.71 0 0 0
09/10/2018
8.85
 61,280 8.94 9.01 8.82 0 0 0
08/10/2018
8.94
 296,530 8.78 9.20 8.78 0 0 0
05/10/2018
8.78
 102,850 8.64 8.82 8.64 0 0 0
04/10/2018
8.85
 148,740 8.80 8.87 8.80 0 0 0
03/10/2018
8.85
 71,980 8.92 8.92 8.75 0 0 0
02/10/2018
8.87
 193,960 8.92 8.97 8.78 0 0 0
01/10/2018
8.92
 311,380 8.87 8.92 8.68 0 0 0
28/09/2018
8.92
 413,380 8.82 8.94 8.71 0 0 0
27/09/2018
8.82
 398,660 8.78 8.92 8.68 0 0 0
26/09/2018
8.78
 447,440 8.54 8.78 8.52 0 0 0
25/09/2018
8.52
 402,030 8.52 8.64 8.35 0 0 0
24/09/2018
8.33
 108,890 8.40 8.45 8.33 0 0 0
21/09/2018
8.47
 200,000 8.35 8.49 8.28 0 0 0
20/09/2018
8.45
 306,390 8.45 8.47 8.26 0 0 0
19/09/2018
8.45
 236,120 8.33 8.49 8.21 0 0 0
18/09/2018
8.33
 111,700 8.26 8.33 8.21 0 0 0
17/09/2018
8.33
 348,170 8.45 8.59 8.28 0 0 0
14/09/2018
8.45
 121,510 8.42 8.59 8.40 0 0 0
13/09/2018
8.49
 227,040 8.78 8.78 8.49 0 0 0
12/09/2018
8.59
 271,760 8.59 8.75 8.47 0 0 0
11/09/2018
8.49
 93,110 8.35 8.52 8.35 0 0 0
10/09/2018
8.40
 113,220 8.66 8.66 8.35 0 0 0
07/09/2018
8.49
 227,260 8.16 8.54 8.16 0 0 0
06/09/2018
8.19
 72,670 8.26 8.26 8.16 0 0 0
05/09/2018
8.26
 160,840 8.12 8.30 8.12 0 0 0
04/09/2018
8.26
 289,130 8.14 8.26 8.05 0 0 0
31/08/2018
8.23
 87,880 8.26 8.26 8.12 0 0 0
30/08/2018
8.26
 531,090 8.02 8.30 7.97 0 0 0
29/08/2018
8.14
 129,400 8.16 8.16 8.00 0 0 0
28/08/2018
8.16
 311,830 7.93 8.16 7.88 0 0 0
27/08/2018
7.90
 301,990 8.02 8.02 7.86 0 0 0
24/08/2018
7.90
 122,510 8.02 8.07 7.88 0 0 0
23/08/2018
8.02
 83,950 7.95 8.07 7.95 0 0 0
22/08/2018: Cổ tức tiền mặt tỉ lệ: 10%
22/08/2018
8.00
 313,590 8.05 8.19 7.83 0 0 0
21/08/2018
7.74
 160,780 7.76 7.78 7.65 0 0 0
20/08/2018
7.76
 192,460 7.74 7.78 7.67 0 0 0
17/08/2018
7.78
 106,770 7.83 7.83 7.65 0 0 0
16/08/2018
7.83
 270,630 7.85 7.85 7.69 0 0 0
15/08/2018
7.85
 308,420 7.89 7.89 7.72 0 0 0
14/08/2018
7.83
 129,530 7.92 7.92 7.74 0 0 0
13/08/2018
7.85
 232,020 7.87 7.87 7.65 0 0 0
10/08/2018
7.78
 163,590 7.74 7.78 7.63 0 0 0
09/08/2018
7.65
 164,670 7.74 7.81 7.65 0 0 0
08/08/2018
7.69
 181,040 7.67 7.83 7.67 0 0 0
07/08/2018
7.67
 171,630 7.69 7.78 7.49 0 0 0
06/08/2018
7.67
 312,210 7.78 7.87 7.67 0 0 0
03/08/2018
7.65
 210,410 7.40 7.65 7.40 0 0 0
02/08/2018
7.40
 107,730 7.45 7.56 7.38 0 0 0
01/08/2018
7.52
 122,170 7.34 7.78 7.34 0 0 0
31/07/2018
7.63
 136,930 7.69 7.69 7.56 0 0 0
30/07/2018
7.63
 306,950 7.56 7.74 7.47 0 0 0
27/07/2018
7.38
 140,140 7.25 7.47 7.16 0 0 0
26/07/2018
7.25
 105,200 7.16 7.34 7.12 0 0 0
25/07/2018
7.20
 119,240 7.34 7.36 7.12 0 0 0
24/07/2018
7.20
 142,340 7.20 7.25 7.07 0 0 0
23/07/2018
7.25
 99,070 7.25 7.32 7.07 0 0 0
20/07/2018
7.32
 52,460 7.32 7.34 6.96 0 0 0
19/07/2018
7.38
 199,630 7.34 7.38 7.12 0 0 0
18/07/2018
7.25
 215,460 6.69 7.27 6.69 0 0 0
17/07/2018
6.80
 46,860 6.80 6.85 6.72 0 0 0
16/07/2018
6.80
 39,910 6.89 6.89 6.76 0 0 0
13/07/2018
6.80
 57,230 6.80 6.85 6.69 0 0 0
12/07/2018
6.80
 70,480 6.80 6.83 6.63 0 0 0
11/07/2018
6.80
 305,490 6.45 6.80 6.45 0 0 0
10/07/2018
6.56
 98,530 6.58 6.76 6.54 0 0 0
09/07/2018
6.49
 71,680 6.56 6.56 6.43 0 0 0
06/07/2018
6.45
 256,030 6.27 6.58 6.18 0 0 0
05/07/2018
6.45
 217,110 6.23 6.45 6.18 0 0 0
04/07/2018
6.45
 268,200 6.40 6.45 6.00 0 0 0
03/07/2018
6.40
 209,670 6.67 6.67 6.32 0 0 0
02/07/2018
6.63
 175,560 6.74 6.78 6.47 0 0 0
29/06/2018
6.78
 64,200 6.67 6.85 6.67 0 0 0
28/06/2018
6.76
 136,310 6.80 6.94 6.72 0 0 0
27/06/2018
6.94
 186,620 6.78 6.98 6.78 0 0 0
26/06/2018
6.78
 141,690 6.89 6.89 6.72 0 0 0
25/06/2018
6.89
 99,440 6.89 7.03 6.87 0 0 0
22/06/2018
6.85
 77,230 6.89 6.94 6.85 0 0 0
21/06/2018
6.89
 130,680 7.00 7.00 6.83 0 0 0
20/06/2018
6.98
 149,020 6.89 6.98 6.80 0 0 0
19/06/2018
6.89
 718,810 7.05 7.05 6.74 0 0 0
18/06/2018
7.23
 495,360 7.32 7.32 7.07 0 0 0
15/06/2018
7.32
 370,880 7.14 7.32 7.12 0 0 0
14/06/2018
7.16
 367,740 7.38 7.38 7.16 0 0 0
13/06/2018
7.36
 278,950 7.23 7.40 7.23 0 0 0
12/06/2018
7.27
 632,290 7.38 7.38 7.25 0 0 0
11/06/2018
7.47
 111,710 7.56 7.56 7.45 0 0 0
08/06/2018
7.56
 254,540 7.69 7.69 7.54 0 0 0
07/06/2018
7.67
 467,430 7.65 7.81 7.63 0 0 0
06/06/2018
7.65
 248,690 7.56 7.67 7.43 0 0 0

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