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)
05/06/2018
7.56
 469,390 7.29 7.65 7.29 0 0 0
04/06/2018
7.29
 440,310 7.34 7.34 7.03 0 0 0
01/06/2018
7.43
 636,790 7.56 7.56 7.12 0 0 0
31/05/2018
7.56
 206,510 7.61 7.63 7.49 0 0 0
30/05/2018
7.56
 94,120 7.56 7.56 7.43 0 0 0
29/05/2018
7.56
 785,060 7.65 7.78 7.45 0 0 0
28/05/2018
7.61
 234,310 7.98 7.98 7.47 0 0 0
25/05/2018
7.98
 144,310 8.09 8.14 7.78 0 0 0
24/05/2018
8.07
 281,780 8.23 8.23 8.07 0 0 0
23/05/2018
8.23
 461,180 7.78 8.23 7.61 0 0 0
22/05/2018
7.92
 258,660 7.92 7.92 7.47 0 0 0
21/05/2018
8.01
 93,870 8.14 8.14 7.98 0 0 0
18/05/2018
8.14
 177,890 8.14 8.27 8.01 0 0 0
17/05/2018
8.18
 178,290 8.23 8.29 8.12 0 0 0
16/05/2018
8.21
 266,240 8.14 8.25 8.09 0 0 0
15/05/2018
8.01
 180,230 7.96 8.09 7.83 0 0 0
14/05/2018
7.83
 156,760 8.01 8.01 7.69 0 0 0
11/05/2018
7.92
 336,340 8.01 8.14 7.78 0 0 0
10/05/2018
8.03
 202,040 8.25 8.25 8.01 0 0 0
09/05/2018
8.14
 415,250 8.05 8.27 8.05 0 0 0
08/05/2018
8.05
 190,610 8.18 8.18 7.98 0 0 0
07/05/2018
8.05
 196,060 8.01 8.23 7.92 0 0 0
04/05/2018
8.01
 618,880 8.23 8.32 8.01 0 0 0
03/05/2018
8.41
 694,640 8.47 8.72 7.98 0 0 0
02/05/2018
8.58
 216,640 8.58 8.89 8.43 0 0 0
27/04/2018
8.89
 173,660 8.78 8.89 8.61 0 0 0
26/04/2018
8.78
 222,130 8.94 8.94 8.54 0 0 0
24/04/2018
8.94
 202,080 8.81 8.94 8.67 0 0 0
23/04/2018
8.81
 223,670 8.81 9.12 8.76 0 0 0
20/04/2018
9.07
 165,990 8.98 9.07 8.98 0 0 0
19/04/2018
9.01
 660,930 8.89 9.03 8.76 0 0 0
18/04/2018
8.87
 123,150 8.89 9.05 8.76 0 0 0
17/04/2018
8.94
 331,220 8.85 8.98 8.72 0 0 0
16/04/2018
8.89
 252,000 8.89 8.94 8.63 0 0 0
13/04/2018
8.98
 364,380 9.12 9.16 8.67 0 0 0
12/04/2018
9.12
 913,240 8.54 9.12 8.49 0 0 0
11/04/2018
8.94
 903,070 8.89 9.07 8.43 0 0 0
10/04/2018
8.89
 722,850 9.30 9.30 8.89 0 0 0
09/04/2018
9.30
 726,480 9.38 9.47 9.12 0 0 0
06/04/2018
9.38
 935,250 9.61 9.61 9.30 0 0 0
05/04/2018
9.61
 546,340 9.70 9.70 9.50 0 0 0
04/04/2018
9.52
 620,080 9.61 9.74 9.25 0 0 0
03/04/2018
9.52
 2,692,150 9.18 9.87 9.18 0 0 0
02/04/2018
9.25
 641,630 9.16 9.25 9.07 0 0 0
30/03/2018
9.16
 451,800 9.12 9.21 8.98 0 0 0
29/03/2018
9.12
 949,330 9.25 9.25 8.92 0 0 0
28/03/2018
8.89
 345,530 8.89 9.12 8.69 0 0 0
27/03/2018
8.89
 785,200 8.94 9.03 8.67 0 0 0
26/03/2018
9.03
 1,712,670 9.12 9.52 8.98 0 0 0
23/03/2018
9.12
 670,780 8.76 9.12 8.67 0 0 0
22/03/2018
9.12
 633,230 9.30 9.30 9.03 0 0 0
21/03/2018
9.07
 724,700 8.89 9.30 8.85 0 0 0
20/03/2018
8.89
 388,420 8.81 8.89 8.81 0 0 0
19/03/2018
8.89
 729,280 8.89 9.07 8.81 0 0 0
16/03/2018
8.78
 940,640 8.78 9.16 8.72 0 0 0
15/03/2018
8.96
 2,058,310 8.41 8.98 8.32 0 0 0
14/03/2018
8.41
 891,020 8.41 8.43 8.27 0 0 0
13/03/2018
8.41
 662,810 8.23 8.41 8.09 0 0 0
12/03/2018
8.29
 339,600 8.29 8.38 8.16 0 0 0
09/03/2018
8.36
 694,180 8.45 8.49 8.16 0 0 0
08/03/2018
8.36
 308,980 8.43 8.49 8.32 0 0 0
07/03/2018
8.43
 1,244,360 8.27 8.52 8.23 0 0 0
06/03/2018
8.27
 1,143,770 8.16 8.52 8.03 0 0 0
05/03/2018
8.16
 382,320 8.05 8.18 7.94 0 0 0
02/03/2018
8.05
 211,450 7.87 8.05 7.87 0 0 0
01/03/2018
8.09
 283,900 8.23 8.23 7.85 0 0 0
28/02/2018
8.27
 727,180 8.01 8.32 7.92 0 0 0
27/02/2018
8.05
 1,037,010 7.78 8.05 7.56 0 0 0
26/02/2018
7.56
 468,020 7.85 7.87 7.56 0 0 0
23/02/2018
7.85
 659,310 7.96 8.05 7.76 0 0 0
22/02/2018
7.96
 1,060,760 8.23 8.23 7.94 0 0 0
21/02/2018
8.23
 600,000 8.14 8.23 7.94 0 0 0
13/02/2018
8.12
 260,290 7.96 8.14 7.92 0 0 0
12/02/2018
8.05
 432,280 7.78 8.05 7.74 0 0 0
09/02/2018
7.78
 598,320 7.52 7.96 7.47 0 0 0
08/02/2018
8.01
 514,050 7.65 8.14 7.63 0 0 0
07/02/2018
8.09
 603,320 8.36 8.36 7.87 0 0 0
06/02/2018
8.18
 798,140 8.18 8.41 7.87 0 0 0
05/02/2018
8.45
 975,160 8.36 8.45 8.07 0 0 0
02/02/2018
8.67
 1,357,360 8.85 8.85 8.63 0 0 0
01/02/2018
8.76
 1,990,250 8.58 8.76 8.45 0 0 0
31/01/2018
8.65
 1,788,530 8.45 8.67 8.38 0 0 0
30/01/2018
8.54
 909,650 8.45 8.72 8.36 0 0 0
29/01/2018
8.67
 2,216,340 8.32 8.67 8.14 0 0 0
26/01/2018
8.29
 1,488,210 8.36 8.36 7.94 0 0 0
25/01/2018
8.23
 2,742,100 8.34 8.36 8.16 0 0 0
22/01/2018
8.07
 689,130 8.14 8.14 7.92 0 0 0
19/01/2018
8.05
 539,080 8.05 8.14 7.98 0 0 0
18/01/2018
8.09
 1,250,580 7.87 8.09 7.54 0 0 0
17/01/2018
7.96
 623,850 8.18 8.32 7.96 0 0 0
16/01/2018
8.32
 600,540 8.27 8.32 8.18 0 0 0
15/01/2018
8.32
 778,850 8.27 8.45 8.23 0 0 0
12/01/2018
8.49
 925,960 8.81 8.81 8.45 0 0 0
11/01/2018
8.76
 828,570 8.76 8.81 8.45 0 0 0
10/01/2018
8.76
 1,980,670 8.72 8.98 8.67 0 0 0
09/01/2018
8.43
 1,457,990 8.14 8.52 8.12 0 0 0
08/01/2018
8.12
 968,420 8.27 8.27 7.96 0 0 0
05/01/2018
8.27
 518,220 8.41 8.43 8.27 0 0 0
04/01/2018
8.41
 964,960 8.41 8.54 8.25 0 0 0
03/01/2018
8.29
 1,063,600 8.43 8.49 8.14 0 0 0

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