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
21
25.55
21
2 tháng
(2026-08-10) 		6.15 31.70% 275,011,100 1,198,016 0
19.40
25.55
21
3 tháng
(2026-07-10) 		6.65 35.19% 339,252,600 1,198,016 0
16.30
25.55
21
6 tháng
(2026-04-13) 		5.14 25.19% 638,269,200 1,198,016 0
16.30
25.55
21
12 tháng
(2025-10-13) 		9.28 57.01% 1,458,352,200 1,198,016 0
15.09
27.91
21
24 tháng
(2024-10-18) 		6.30 32.73% 2,104,111,400 1,198,016 0
12.81
27.91
21
36 tháng
(2023-10-24) 		8.55 50.28% 2,999,790,600 1,198,016 0
12.81
27.91
21
60 tháng
(2021-11-03) 		10.96 75.07% 4,564,440,000 1,198,016 0
8.88
27.91
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/08/2017
6.12
 461,160 6.27 6.32 6.12 0 0 0
10/08/2017
6.29
 199,830 6.27 6.32 6.23 0 0 0
09/08/2017
6.32
 445,990 6.36 6.43 6.18 0 0 0
08/08/2017
6.43
 308,740 6.43 6.45 6.40 0 0 0
07/08/2017
6.45
 219,620 6.40 6.52 6.36 0 0 0
04/08/2017
6.45
 364,330 6.40 6.49 6.38 0 0 0
03/08/2017
6.45
 141,880 6.45 6.45 6.38 0 0 0
02/08/2017
6.45
 182,410 6.27 6.54 6.27 0 0 0
01/08/2017
6.40
 648,430 6.45 6.58 6.40 0 0 0
31/07/2017
6.58
 622,620 6.63 6.63 6.38 0 0 0
28/07/2017
6.63
 847,170 6.58 6.63 6.36 0 0 0
27/07/2017
6.65
 630,310 6.60 6.76 6.49 0 0 0
26/07/2017
6.60
 431,350 6.45 6.65 6.45 0 0 0
25/07/2017
6.45
 298,230 6.45 6.47 6.40 0 0 0
24/07/2017
6.45
 267,290 6.43 6.45 6.40 0 0 0
21/07/2017
6.43
 375,820 6.45 6.45 6.23 0 0 0
20/07/2017
6.45
 418,210 6.58 6.58 6.36 0 0 0
19/07/2017
6.56
 344,880 6.49 6.58 6.45 0 0 0
18/07/2017
6.58
 373,590 6.58 6.67 6.40 0 0 0
17/07/2017
6.67
 467,670 6.63 6.72 6.58 0 0 0
14/07/2017
6.72
 341,360 6.72 6.72 6.58 0 0 0
13/07/2017
6.72
 190,680 6.67 6.72 6.63 0 0 0
12/07/2017
6.67
 403,260 6.60 6.74 6.49 0 0 0
11/07/2017
6.67
 654,020 6.45 6.67 6.32 0 0 0
10/07/2017
6.40
 241,050 6.49 6.49 6.29 0 0 0
07/07/2017
6.47
 285,620 6.49 6.49 6.40 0 0 0
06/07/2017
6.45
 297,880 6.40 6.54 6.32 0 0 0
05/07/2017
6.49
 310,720 6.40 6.49 6.40 0 0 0
04/07/2017
6.47
 312,760 6.49 6.54 6.38 0 0 0
03/07/2017
6.52
 614,490 6.65 6.67 6.45 0 0 0
30/06/2017
6.65
 324,020 6.56 6.65 6.56 0 0 0
29/06/2017
6.60
 413,690 6.67 6.67 6.54 0 0 0
28/06/2017
6.63
 1,104,130 6.63 6.67 6.52 0 0 0
27/06/2017
6.56
 1,649,000 6.52 6.60 6.45 0 0 0
26/06/2017
6.52
 854,390 6.40 6.60 6.32 0 0 0
23/06/2017
6.43
 255,820 6.34 6.45 6.27 0 0 0
22/06/2017
6.38
 492,570 6.29 6.45 6.23 0 0 0
21/06/2017
6.29
 828,190 6.14 6.29 6.09 0 0 0
20/06/2017
6.23
 429,500 6.09 6.23 6.09 0 0 0
19/06/2017
6.23
 468,470 6.23 6.25 6.14 0 0 0
16/06/2017
6.23
 375,910 6.16 6.23 6.09 0 0 0
15/06/2017
6.20
 1,177,900 6.00 6.25 6.00 0 0 0
14/06/2017
6.12
 1,288,030 5.96 6.12 5.92 0 0 0
13/06/2017
5.94
 578,590 5.89 5.94 5.83 0 0 0
12/06/2017
5.89
 489,970 5.85 5.89 5.83 0 0 0
09/06/2017
5.85
 279,800 5.87 5.89 5.83 0 0 0
08/06/2017
5.87
 680,910 5.76 5.89 5.74 0 0 0
07/06/2017
5.80
 443,680 5.83 5.85 5.74 0 0 0
06/06/2017
5.85
 857,960 5.74 5.89 5.69 0 0 0
05/06/2017
5.74
 318,720 5.89 5.89 5.71 0 0 0
02/06/2017
5.89
 383,620 5.92 5.92 5.76 0 0 0
01/06/2017
5.96
 474,050 6.00 6.00 5.83 0 0 0
31/05/2017
5.96
 776,180 5.92 6.09 5.76 0 0 0
30/05/2017: Cổ tức tiền mặt tỉ lệ: 10%
30/05/2017
5.85
 1,407,830 5.96 5.96 5.83 0 0 0
29/05/2017
5.89
 2,255,170 5.71 5.95 5.62 0 0 0
26/05/2017
5.67
 877,710 5.73 5.81 5.64 0 0 0
25/05/2017
5.79
 552,320 5.79 5.79 5.71 0 0 0
24/05/2017
5.75
 886,760 5.83 5.87 5.69 0 0 0
23/05/2017
5.77
 2,442,100 5.54 5.85 5.54 0 0 0
22/05/2017
5.48
 890,300 5.46 5.50 5.40 0 0 0
19/05/2017
5.38
 674,520 5.42 5.44 5.38 0 0 0
18/05/2017
5.42
 811,250 5.46 5.52 5.42 0 0 0
17/05/2017
5.40
 292,510 5.36 5.42 5.33 0 0 0
16/05/2017
5.42
 849,870 5.50 5.54 5.42 0 0 0
15/05/2017
5.46
 810,380 5.44 5.48 5.38 0 0 0
12/05/2017
5.42
 986,140 5.29 5.46 5.29 0 0 0
11/05/2017
5.31
 408,460 5.27 5.33 5.27 0 0 0
10/05/2017
5.31
 509,470 5.29 5.33 5.25 0 0 0
09/05/2017
5.31
 780,350 5.29 5.33 5.21 0 0 0
08/05/2017
5.17
 522,640 5.25 5.25 5.17 0 0 0
05/05/2017
5.25
 298,600 5.19 5.25 5.17 0 0 0
04/05/2017
5.23
 562,420 5.29 5.31 5.17 0 0 0
03/05/2017
5.29
 387,440 5.25 5.31 5.23 0 0 0
28/04/2017
5.25
 749,280 5.31 5.36 5.23 0 0 0
27/04/2017
5.36
 325,750 5.33 5.40 5.31 0 0 0
26/04/2017
5.29
 326,250 5.29 5.33 5.29 0 0 0
25/04/2017
5.29
 315,840 5.23 5.33 5.23 0 0 0
24/04/2017
5.25
 400,080 5.25 5.29 5.23 0 0 0
21/04/2017
5.25
 469,280 5.31 5.38 5.25 0 0 0
20/04/2017
5.31
 271,870 5.33 5.42 5.31 0 0 0
19/04/2017
5.42
 175,430 5.38 5.46 5.38 0 0 0
18/04/2017
5.46
 1,119,100 5.31 5.48 5.21 0 0 0
17/04/2017
5.31
 557,600 5.42 5.50 5.31 0 0 0
14/04/2017
5.42
 826,500 5.58 5.58 5.38 0 0 0
13/04/2017
5.62
 1,635,660 5.44 5.71 5.44 0 0 0
12/04/2017
5.50
 1,130,990 5.46 5.52 5.42 0 0 0
11/04/2017
5.48
 1,110,530 5.54 5.54 5.46 0 0 0
10/04/2017
5.50
 1,499,970 5.42 5.54 5.40 0 0 0
07/04/2017
5.40
 1,061,990 5.36 5.42 5.27 0 0 0
05/04/2017
5.31
 728,700 5.38 5.42 5.31 0 0 0
04/04/2017
5.40
 1,085,500 5.27 5.44 5.21 0 0 0
03/04/2017
5.25
 246,390 5.29 5.33 5.25 0 0 0
31/03/2017
5.29
 393,040 5.38 5.40 5.27 0 0 0
30/03/2017
5.38
 843,060 5.21 5.38 5.21 0 0 0
29/03/2017
5.21
 568,000 5.17 5.21 5.13 0 0 0
28/03/2017
5.17
 375,910 5.21 5.25 5.17 0 0 0
27/03/2017
5.23
 700,110 5.19 5.25 5.19 0 0 0
24/03/2017
5.21
 875,270 5.25 5.29 5.17 0 0 0
23/03/2017
5.25
 570,580 5.29 5.29 5.23 0 0 0
22/03/2017
5.29
 1,132,230 5.31 5.31 5.23 0 0 0

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