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)
29/01/2018
8.67
 2,216,340 8.29 8.67 8.14 1,201,770 67,810 21.2
26/01/2018
8.29
 1,488,210 8.23 8.36 7.94 1,051,700 426,840 11.5
25/01/2018
8.23
 2,742,100 8.07 8.36 8.16 982,400 1,633,010 -12.0
22/01/2018
8.07
 689,130 8.05 8.14 7.92 145,770 174,420 -0.5
19/01/2018
8.05
 539,080 8.09 8.14 7.98 670,810 373,000 5.4
18/01/2018
8.09
 1,250,580 7.96 8.09 7.54 701,060 354,860 6.1
17/01/2018
7.96
 623,850 8.32 8.32 7.96 180,420 31,680 2.7
16/01/2018
8.32
 600,540 8.32 8.32 8.18 120,710 128,090 -0.1
15/01/2018
8.32
 778,850 8.49 8.49 8.23 164,710 99,850 1.2
12/01/2018
8.49
 925,960 8.76 8.81 8.45 121,580 122,870 0.0
11/01/2018
8.76
 828,570 8.76 8.81 8.45 76,640 249,310 -3.4
10/01/2018
8.76
 1,980,670 8.43 8.98 8.67 250,510 604,510 -7.1
09/01/2018
8.43
 1,457,990 8.12 8.52 8.12 204,830 637,140 -8.1
08/01/2018
8.12
 968,420 8.27 8.27 7.96 142,560 481,180 -6.2
05/01/2018
8.27
 518,220 8.41 8.43 8.27 52,160 137,090 -1.6
04/01/2018
8.41
 964,960 8.29 8.54 8.25 181,010 400,000 -4.1
03/01/2018
8.29
 1,063,600 8.43 8.49 8.14 75,130 620,290 -10.1
02/01/2018
8.43
 981,760 8.38 8.45 8.01 348,800 50,500 5.5
29/12/2017
8.38
 381,030 8.56 8.56 8.38 50,520 600 0.9
28/12/2017
8.56
 357,740 8.56 8.63 8.41 29,110 0 0.6
27/12/2017
8.56
 1,216,580 8.16 8.65 8.27 343,080 1,700 6.5
26/12/2017
8.16
 411,290 8.23 8.23 8.16 31,100 0 0.6
25/12/2017
8.23
 439,380 8.18 8.41 8.14 40,000 1,100 0.7
22/12/2017
8.18
 408,490 8.21 8.38 8.07 50,000 126,830 -1.4
21/12/2017
8.21
 646,810 8.21 8.52 8.21 3,220 5,270 0.0
20/12/2017
8.21
 2,035,660 7.67 8.21 7.69 40,830 150,180 -2.0
19/12/2017
7.67
 246,590 7.67 7.74 7.56 15,240 5,970 0.2
18/12/2017
7.67
 234,710 7.56 7.76 7.63 20,050 12,990 0.1
15/12/2017
7.56
 377,850 7.56 7.56 7.38 145,900 18,200 2.2
14/12/2017
7.56
 64,220 7.47 7.56 7.43 11,100 0 0.2
13/12/2017
7.47
 211,720 7.56 7.83 7.38 29,610 6,000 0.4
12/12/2017
7.56
 1,388,720 7.45 7.56 6.94 299,990 0 4.9
11/12/2017
7.45
 215,380 7.56 7.56 7.36 47,390 9,000 0.6
08/12/2017
7.56
 323,740 7.69 7.69 7.34 94,490 124,100 -0.5
07/12/2017
7.69
 188,100 7.65 7.69 7.47 122,360 0 2.1
06/12/2017
7.65
 466,140 7.78 7.81 7.38 56,210 50,240 0.1
05/12/2017
7.78
 662,330 7.92 7.92 7.78 28,020 10,000 0.3
04/12/2017
7.92
 445,570 7.87 7.96 7.78 9,080 4,300 0.1
01/12/2017
7.87
 1,244,880 7.47 7.89 7.45 21,290 27,500 -0.1
30/11/2017
7.47
 271,410 7.52 7.56 7.38 55,070 12,770 0.7
29/11/2017
7.52
 166,110 7.49 7.52 7.29 57,610 0 1.0
28/11/2017
7.49
 687,010 7.65 7.65 7.27 61,330 472,010 -6.8
27/11/2017
7.65
 492,940 7.29 7.65 7.43 20,000 28,220 -0.1
24/11/2017
7.29
 585,890 7.40 7.40 7.23 24,510 376,400 -5.8
23/11/2017
7.40
 431,010 7.47 7.56 7.27 25,430 17,000 0.1
22/11/2017
7.47
 373,590 7.56 7.63 7.36 43,530 9,300 0.6
21/11/2017
7.56
 312,920 7.63 7.67 7.45 127,500 20,580 1.8
20/11/2017
7.63
 372,540 7.63 7.67 7.47 35,500 21,230 0.2
17/11/2017
7.63
 474,570 7.63 7.69 7.49 13,510 54,000 -0.7
16/11/2017
7.63
 884,250 7.29 7.63 7.20 59,300 230,350 -2.8
15/11/2017
7.29
 432,510 7.20 7.38 7.12 37,220 66,230 -0.5
14/11/2017
7.20
 445,180 7.18 7.40 7.07 93,870 15,250 1.3
13/11/2017
7.18
 390,480 7.07 7.27 7.12 18,510 65,260 -0.8
10/11/2017
7.07
 1,293,340 6.63 7.07 6.69 15,930 372,870 -5.7
09/11/2017
6.63
 164,710 6.63 6.65 6.56 47,670 35,000 0.2
08/11/2017
6.63
 89,200 6.63 6.67 6.60 28,310 40,000 -0.2
07/11/2017
6.63
 110,690 6.65 6.67 6.58 7,060 26,340 -0.3
06/11/2017
6.65
 297,540 6.36 6.67 6.32 219,550 86,300 2.0
03/11/2017
6.36
 78,930 6.43 6.43 6.32 36,950 41,730 -0.1
02/11/2017
6.43
 179,190 6.49 6.49 6.34 49,440 35,440 0.2
01/11/2017
6.49
 82,450 6.52 6.52 6.40 20,150 57,320 -0.5
31/10/2017
6.52
 517,230 6.36 6.54 6.36 413,180 63,140 5.1
30/10/2017
6.36
 63,840 6.38 6.43 6.29 40,270 15,860 0.3
27/10/2017
6.38
 184,570 6.40 6.40 6.27 181,540 86,080 1.4
26/10/2017
6.40
 173,000 6.38 6.40 6.25 137,220 60,900 1.1
25/10/2017
6.38
 181,560 6.34 6.38 6.32 153,130 68,000 1.2
24/10/2017
6.34
 291,310 6.45 6.45 6.23 114,090 41,350 1.0
23/10/2017
6.45
 127,530 6.45 6.45 6.34 79,950 32,000 0.7
20/10/2017
6.45
 75,030 6.40 6.45 6.38 65,000 30,590 0.5
19/10/2017
6.40
 267,320 6.40 6.45 6.40 149,400 83,840 0.9
18/10/2017
6.40
 258,200 6.45 6.45 6.34 112,200 187,150 -1.1
17/10/2017
6.45
 170,000 6.45 6.45 6.36 146,460 79,990 1.0
16/10/2017
6.45
 232,790 6.45 6.47 6.38 195,670 26,050 2.5
13/10/2017
6.45
 72,360 6.45 6.45 6.36 21,500 46,680 -0.4
12/10/2017
6.45
 93,360 6.45 6.45 6.36 24,600 45,250 -0.3
11/10/2017
6.45
 96,980 6.49 6.49 6.38 41,280 30,010 0.2
10/10/2017
6.49
 177,000 6.49 6.49 6.38 82,090 700 1.2
09/10/2017
6.49
 91,310 6.47 6.49 6.34 55,000 0 0.8
06/10/2017
6.47
 60,010 6.49 6.49 6.40 6,000 0 0.1
05/10/2017
6.49
 41,320 6.49 6.54 6.32 200 0 0.0
04/10/2017
6.49
 28,890 6.49 6.52 6.32 0 0 0
03/10/2017
6.49
 319,970 6.54 6.54 6.32 72,100 225,350 -2.2
02/10/2017
6.54
 23,140 6.63 6.63 6.54 0 1,780 0.0
29/09/2017
6.63
 58,430 6.63 6.63 6.52 34,880 0 0.5
28/09/2017
6.63
 82,970 6.60 6.67 6.56 55,840 0 0.8
27/09/2017
6.60
 53,720 6.67 6.69 6.58 47,120 0 0.7
26/09/2017
6.67
 223,220 6.54 6.69 6.54 18,670 1,000 0.3
25/09/2017
6.54
 98,470 6.45 6.63 6.47 77,760 24,360 0.8
22/09/2017
6.45
 298,160 6.49 6.54 6.40 108,860 215,640 -1.5
21/09/2017
6.49
 178,130 6.58 6.67 6.47 103,100 78,800 0.4
20/09/2017
6.58
 367,090 6.72 6.72 6.56 302,960 299,290 0.1
19/09/2017
6.72
 150,170 6.74 6.78 6.67 91,180 101,170 -0.2
18/09/2017
6.74
 257,670 6.76 6.83 6.74 176,680 83,000 1.4
15/09/2017
6.76
 307,510 6.74 6.78 6.67 269,090 185,000 1.3
14/09/2017
6.74
 384,210 6.74 6.76 6.63 256,600 223,000 0.5
13/09/2017
6.74
 525,550 6.56 6.74 6.49 444,110 400,000 0.7
12/09/2017
6.56
 431,260 6.43 6.63 6.49 349,240 180,000 2.5
11/09/2017
6.43
 120,350 6.63 6.63 6.43 51,220 50,340 0.0
08/09/2017
6.63
 200,510 6.63 6.63 6.47 123,300 126,350 0.0
07/09/2017
6.63
 233,670 6.67 6.67 6.54 68,390 156,130 -1.3

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