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)
06/09/2017
6.67
 88,890 6.67 6.85 6.60 33,490 33,000 0.0
05/09/2017
6.67
 799,800 6.47 6.92 6.45 1,077,010 770,000 4.6
01/09/2017
6.47
 165,640 6.47 6.54 6.45 106,900 70,000 0.5
31/08/2017
6.47
 711,830 6.49 6.49 6.38 861,560 550,000 4.5
30/08/2017
6.49
 356,210 6.27 6.49 6.25 81,700 0 1.2
29/08/2017
6.27
 112,040 6.23 6.27 6.18 105,110 0 1.5
28/08/2017
6.23
 78,820 6.27 6.32 6.23 54,910 0 0.8
25/08/2017
6.27
 132,890 6.16 6.27 6.18 126,400 0 1.8
24/08/2017
6.16
 163,130 6.25 6.32 6.16 100,400 35,920 0.9
23/08/2017
6.25
 213,860 6.25 6.40 6.20 79,430 70,010 0.1
22/08/2017
6.25
 153,690 6.27 6.27 6.23 121,140 0 1.7
21/08/2017
6.27
 19,410 6.27 6.32 6.23 11,650 0 0.2
18/08/2017
6.27
 104,960 6.27 6.27 6.20 80,120 0 1.1
17/08/2017
6.27
 170,960 6.27 6.32 6.16 127,800 84,000 0.6
16/08/2017
6.27
 218,870 6.23 6.27 6.14 199,200 111,800 1.2
15/08/2017
6.23
 206,610 6.23 6.25 6.18 136,780 40,500 1.3
14/08/2017
6.23
 291,930 6.12 6.25 6.12 194,100 91,460 1.4
11/08/2017
6.12
 461,160 6.29 6.32 6.12 246,100 70,940 2.4
10/08/2017
6.29
 199,830 6.32 6.32 6.23 94,200 0 1.3
09/08/2017
6.32
 445,990 6.43 6.43 6.18 197,400 125,370 1.0
08/08/2017
6.43
 308,740 6.45 6.45 6.40 157,500 99,230 0.8
07/08/2017
6.45
 219,620 6.45 6.52 6.36 96,700 125,690 -0.4
04/08/2017
6.45
 364,330 6.45 6.49 6.38 84,150 107,980 -0.3
03/08/2017
6.45
 141,880 6.45 6.45 6.38 26,160 20,000 0.1
02/08/2017
6.45
 182,410 6.40 6.54 6.27 103,350 20,000 1.2
01/08/2017
6.40
 648,430 6.58 6.58 6.40 419,500 354,200 0.9
31/07/2017
6.58
 622,620 6.63 6.63 6.38 436,040 320,000 1.7
28/07/2017
6.63
 847,170 6.65 6.65 6.36 338,150 376,000 -0.5
27/07/2017
6.65
 630,310 6.60 6.76 6.49 176,590 46,000 2.0
26/07/2017
6.60
 431,350 6.45 6.65 6.45 198,000 40,040 2.4
25/07/2017
6.45
 298,230 6.45 6.47 6.40 223,250 390 3.2
24/07/2017
6.45
 267,290 6.43 6.45 6.40 229,540 2,950 3.3
21/07/2017
6.43
 375,820 6.45 6.45 6.23 210,380 41,000 2.4
20/07/2017
6.45
 418,210 6.56 6.58 6.36 268,560 92,460 2.6
19/07/2017
6.56
 344,880 6.58 6.58 6.45 281,440 56,000 3.3
18/07/2017
6.58
 373,590 6.67 6.67 6.40 184,850 30,000 2.3
17/07/2017
6.67
 467,670 6.72 6.72 6.58 302,860 153,380 2.2
14/07/2017
6.72
 341,360 6.72 6.72 6.58 160,600 67,600 1.4
13/07/2017
6.72
 190,680 6.67 6.72 6.63 117,030 4,000 1.7
12/07/2017
6.67
 403,260 6.67 6.74 6.49 132,680 21,470 1.7
11/07/2017
6.67
 654,020 6.40 6.67 6.32 318,840 10,430 4.5
10/07/2017
6.40
 241,050 6.47 6.49 6.29 116,620 14,420 1.5
07/07/2017
6.47
 285,620 6.45 6.49 6.40 151,690 21,500 1.9
06/07/2017
6.45
 297,880 6.49 6.54 6.32 122,450 10,000 1.6
05/07/2017
6.49
 310,720 6.47 6.49 6.40 140,570 0 2.0
04/07/2017
6.47
 312,760 6.52 6.54 6.38 138,000 200 2.0
03/07/2017
6.52
 614,490 6.65 6.67 6.45 165,310 21,000 2.1
30/06/2017
6.65
 324,020 6.60 6.65 6.56 187,750 0 2.8
29/06/2017
6.60
 413,690 6.63 6.67 6.54 312,980 156,470 2.3
28/06/2017
6.63
 1,104,130 6.56 6.67 6.52 446,610 21,160 6.3
27/06/2017
6.56
 1,649,000 6.52 6.60 6.45 715,900 131,620 8.6
26/06/2017
6.52
 854,390 6.43 6.60 6.32 420,600 13,750 6.0
23/06/2017
6.43
 255,820 6.38 6.45 6.27 135,530 42,170 1.3
22/06/2017
6.38
 492,570 6.29 6.45 6.23 54,480 30,000 0.4
21/06/2017
6.29
 828,190 6.23 6.29 6.09 503,150 6,620 6.9
20/06/2017
6.23
 429,500 6.23 6.23 6.09 344,800 3,000 4.8
19/06/2017
6.23
 468,470 6.23 6.25 6.14 95,200 1,030 1.3
16/06/2017
6.23
 375,910 6.20 6.23 6.09 534,010 511,100 0.3
15/06/2017
6.20
 1,177,900 6.12 6.25 6.00 815,850 612,030 2.8
14/06/2017
6.12
 1,288,030 5.94 6.12 5.92 523,000 42,400 6.5
13/06/2017
5.94
 578,590 5.89 5.94 5.83 302,800 0 4.0
12/06/2017
5.89
 489,970 5.85 5.89 5.83 325,620 0 4.3
09/06/2017
5.85
 279,800 5.87 5.89 5.83 184,140 0 2.4
08/06/2017
5.87
 680,910 5.80 5.89 5.74 208,770 25,260 2.4
07/06/2017
5.80
 443,680 5.85 5.85 5.74 201,930 39,890 2.1
06/06/2017
5.85
 857,960 5.74 5.89 5.69 640,000 166,000 6.2
05/06/2017
5.74
 318,720 5.89 5.89 5.71 143,580 61,000 1.1
02/06/2017
5.89
 383,620 5.96 5.96 5.76 144,200 79,290 0.9
01/06/2017
5.96
 474,050 5.96 6.00 5.83 172,680 0 2.3
31/05/2017
5.96
 776,180 5.85 6.09 5.76 520,320 5,000 6.9
30/05/2017: Cổ tức tiền mặt tỉ lệ: 10%
30/05/2017
5.85
 1,407,830 5.89 5.96 5.83 302,460 47,630 3.4
29/05/2017
5.89
 2,255,170 5.67 5.95 5.62 558,570 66,150 6.9
26/05/2017
5.67
 877,710 5.79 5.81 5.64 64,550 0 0.9
25/05/2017
5.79
 552,320 5.75 5.79 5.71 23,000 0 0.3
24/05/2017
5.75
 886,760 5.77 5.87 5.69 11,510 244,980 -3.2
23/05/2017
5.77
 2,442,100 5.48 5.85 5.54 243,800 0 3.4
22/05/2017
5.48
 890,300 5.38 5.50 5.40 222,060 40,000 2.4
19/05/2017
5.38
 674,520 5.42 5.44 5.38 10,000 134,050 -1.6
18/05/2017
5.42
 811,250 5.40 5.52 5.42 94,000 12,510 1.1
17/05/2017
5.40
 292,510 5.42 5.42 5.33 72,370 0 0.9
16/05/2017
5.42
 849,870 5.46 5.54 5.42 270,030 50,100 2.9
15/05/2017
5.46
 810,380 5.42 5.48 5.38 270,250 200,000 0.9
12/05/2017
5.42
 986,140 5.31 5.46 5.29 114,000 120 1.5
11/05/2017
5.31
 408,460 5.31 5.33 5.27 249,500 0 3.2
10/05/2017
5.31
 509,470 5.31 5.33 5.25 286,100 104,700 2.3
09/05/2017
5.31
 780,350 5.17 5.33 5.21 234,660 30,000 2.6
08/05/2017
5.17
 522,640 5.25 5.25 5.17 200 11,000 -0.1
05/05/2017
5.25
 298,600 5.23 5.25 5.17 0 0 0
04/05/2017
5.23
 562,420 5.29 5.31 5.17 560 16,140 -0.2
03/05/2017
5.29
 387,440 5.25 5.31 5.23 0 4,900 -0.1
28/04/2017
5.25
 749,280 5.36 5.36 5.23 25,000 164,090 -1.8
27/04/2017
5.36
 325,750 5.29 5.40 5.31 101,270 7,000 1.2
26/04/2017
5.29
 326,250 5.29 5.33 5.29 33,500 77,950 -0.6
25/04/2017
5.29
 315,840 5.25 5.33 5.23 194,680 4,000 2.4
24/04/2017
5.25
 400,080 5.25 5.29 5.23 31,500 7,700 0.3
21/04/2017
5.25
 469,280 5.31 5.38 5.25 50 5,000 -0.1
20/04/2017
5.31
 271,870 5.42 5.42 5.31 10,000 0 0.1
19/04/2017
5.42
 175,430 5.46 5.46 5.38 0 22,180 -0.3
18/04/2017
5.46
 1,119,100 5.31 5.48 5.21 440,180 0 5.7
17/04/2017
5.31
 557,600 5.42 5.50 5.31 105,250 0 1.4

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