Tổng Công ty cổ phần Vận tải Dầu khí (pvt)

27.30
0.25
(0.92%)
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
(2024-10-23) 		-0.50 -1.80% 37,709,800 -1,285,712 -35.3
26.60
28.60
27.30
2 tháng
(2024-09-23) 		-0.40 -1.44% 80,252,500 -1,399,812 -37.7
26.60
29.30
27.30
3 tháng
(2024-08-26) 		-0.99 -3.51% 102,898,400 -829,712 -21.6
26.60
29.30
27.30
6 tháng
(2024-05-27) 		-2.82 -9.37% 331,833,100 -2,438,090 -68.4
26.22
31.95
27.30
12 tháng
(2023-11-28) 		4.32 18.81% 822,152,300 4,714,421 126.2
22.66
31.95
27.30
24 tháng
(2022-12-05) 		9.61 54.32% 1,645,662,800 -17,168,480 -385.3
16.45
31.95
27.30
36 tháng
(2021-12-08) 		7.12 35.28% 2,402,054,500 259,909 -116.4
12.89
31.95
27.30
60 tháng
(2019-12-19) 		15.27 126.99% 4,046,049,740 -53,356,361 -786.3
5.51
31.95
27.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/09/2015
5.29
 467,860 5.45 5.45 5.24 0 5,000 -0.1
11/09/2015
5.45
 268,010 5.45 5.50 5.45 500 30,040 -0.3
10/09/2015
5.45
 261,850 5.45 5.50 5.40 0 0 0
09/09/2015
5.45
 332,640 5.40 5.55 5.45 0 0 0
08/09/2015
5.40
 482,600 5.29 5.50 5.24 0 31,560 -0.3
07/09/2015
5.29
 489,010 5.34 5.40 5.29 15,700 0 0.2
04/09/2015
5.34
 431,250 5.40 5.50 5.34 0 0 0
03/09/2015
5.40
 1,150,290 5.60 5.60 5.29 0 183,270 -1.9
01/09/2015
5.60
 612,600 5.60 5.76 5.55 0 0 0
31/08/2015
5.60
 910,060 5.81 5.81 5.60 2,000 120,240 -1.3
28/08/2015
5.81
 1,246,800 5.71 5.86 5.66 760 30,060 -0.3
27/08/2015
5.71
 1,863,110 5.40 5.71 5.55 448,500 280,080 1.8
26/08/2015
5.40
 1,547,910 5.09 5.40 5.09 3,000 361,870 -3.7
25/08/2015
5.09
 2,177,830 5.24 5.29 4.88 505,000 184,380 3.2
24/08/2015
5.24
 1,200,990 5.60 5.60 5.24 80,630 150,170 -0.7
21/08/2015
5.60
 1,820,070 5.86 5.86 5.50 76,240 150,100 -0.8
20/08/2015
5.86
 606,910 6.07 6.07 5.76 0 120,220 -1.4
19/08/2015
6.07
 641,940 6.17 6.17 6.02 0 0 0
18/08/2015
6.17
 755,320 6.07 6.23 6.02 70,650 30,030 0.5
17/08/2015
6.07
 578,160 6.12 6.23 6.02 78,450 0 0.9
14/08/2015
6.12
 948,690 6.23 6.33 6.07 71,940 330,790 -3.1
13/08/2015
6.23
 1,852,490 6.49 6.49 6.12 114,580 138,120 -0.3
12/08/2015
6.49
 545,810 6.54 6.59 6.43 29,570 34,310 -0.1
11/08/2015
6.54
 732,360 6.59 6.69 6.54 264,070 0 3.4
10/08/2015
6.59
 524,180 6.54 6.75 6.54 0 0 0
07/08/2015
6.54
 420,300 6.59 6.64 6.54 28,760 0 0.4
06/08/2015
6.59
 417,900 6.69 6.69 6.54 0 2,000 -0.0
05/08/2015
6.69
 593,500 6.49 6.69 6.49 86,700 3,000 1.1
04/08/2015
6.49
 806,960 6.49 6.59 6.43 52,000 100,000 -0.6
03/08/2015
6.49
 1,034,070 6.69 6.69 6.38 1,500 100,000 -1.2
31/07/2015
6.69
 797,410 6.69 6.85 6.64 50,000 235,050 -2.4
30/07/2015
6.69
 491,810 6.69 6.75 6.69 101,460 147,180 -0.6
29/07/2015
6.69
 1,010,620 6.80 6.85 6.69 100,300 115,910 -0.2
28/07/2015
6.80
 1,395,010 6.90 6.90 6.75 385,000 100,000 3.8
27/07/2015
6.90
 1,233,890 6.85 6.95 6.75 173,550 11,100 2.2
24/07/2015
6.85
 2,404,360 6.54 6.95 6.54 354,720 10,000 4.4
23/07/2015
6.54
 947,860 6.69 6.69 6.54 0 120,000 -1.5
22/07/2015
6.69
 675,610 6.54 6.69 6.43 189,280 100,030 1.1
21/07/2015
6.54
 1,014,700 6.49 6.59 6.38 78,320 105,000 -0.3
20/07/2015
6.49
 1,569,410 6.75 6.75 6.38 79,580 105,000 -0.3
17/07/2015
6.75
 767,230 6.69 6.85 6.69 89,370 60,000 0.4
16/07/2015
6.69
 997,290 6.69 6.80 6.64 107,310 110,000 -0.0
15/07/2015
6.69
 1,025,670 6.80 6.85 6.69 22,800 0 0.3
14/07/2015
6.80
 1,110,820 6.90 7.01 6.75 78,030 0 1.0
13/07/2015
6.90
 1,017,900 7.06 7.06 6.90 6,040 0 0.1
10/07/2015
7.06
 2,253,180 6.90 7.21 6.95 356,140 70,000 3.9
09/07/2015
6.90
 1,399,120 6.85 6.95 6.69 136,230 0 1.8
08/07/2015
6.85
 1,983,620 7.11 7.11 6.75 161,350 3,000 2.1
07/07/2015
7.11
 2,202,820 7.01 7.26 7.01 259,780 10,000 3.4
06/07/2015
7.01
 4,785,430 6.59 7.01 6.80 179,340 5,210 2.3
03/07/2015
6.59
 3,021,490 6.33 6.64 6.33 81,310 0 1.0
02/07/2015
6.33
 626,890 6.17 6.33 6.17 135,160 0 1.6
01/07/2015
6.17
 952,750 6.23 6.28 6.12 89,340 107,240 -0.2
30/06/2015
6.23
 875,860 6.38 6.38 6.23 145,440 0 1.8
29/06/2015
6.38
 822,950 6.23 6.38 6.23 273,720 10,000 3.2
26/06/2015
6.23
 1,011,510 6.33 6.38 6.23 19,160 10,000 0.1
25/06/2015
6.33
 445,230 6.38 6.43 6.33 0 0 0
24/06/2015
6.38
 749,580 6.33 6.43 6.33 42,860 10,510 0.4
23/06/2015
6.33
 840,280 6.38 6.49 6.33 273,470 73,060 2.5
22/06/2015
6.38
 539,660 6.28 6.43 6.28 252,580 45,540 2.5
19/06/2015
6.28
 1,939,460 6.43 6.54 6.28 883,410 475,860 4.9
18/06/2015
6.43
 787,310 6.23 6.43 6.23 217,470 2,000 2.6
17/06/2015
6.23
 1,173,720 6.33 6.38 6.23 84,480 4,380 1.0
16/06/2015
6.33
 1,145,870 6.33 6.43 6.28 181,500 0 2.2
15/06/2015
6.33
 820,150 6.38 6.43 6.28 32,120 790 0.4
12/06/2015
6.38
 1,148,870 6.43 6.54 6.33 150,000 160,000 -0.1
11/06/2015
6.43
 1,798,090 6.38 6.59 6.33 105,000 0 1.3
10/06/2015
6.38
 2,073,380 6.33 6.43 6.23 0 204,570 -2.5
09/06/2015
6.33
 1,159,380 6.54 6.59 6.33 0 4,980 -0.1
08/06/2015
6.54
 2,544,100 6.38 6.75 6.38 155,000 100 2.0
05/06/2015
6.38
 4,198,170 5.97 6.38 5.92 205,400 937,530 -8.6
04/06/2015
5.97
 787,310 5.97 6.02 5.92 0 106,020 -1.2
03/06/2015
5.97
 1,151,590 5.86 6.02 5.92 28,120 286,630 -3.0
02/06/2015
5.86
 834,750 6.02 6.07 5.86 84,360 0 1.0
01/06/2015
6.02
 454,010 5.97 6.07 5.97 84,360 0 1.0
29/05/2015
5.97
 846,960 6.07 6.12 5.97 190,620 0 2.2
28/05/2015
6.07
 961,000 6.07 6.17 5.97 196,090 10,000 2.2
27/05/2015
6.07
 1,120,340 6.02 6.17 5.92 85,210 5,000 0.9
26/05/2015
6.02
 1,704,530 5.92 6.23 5.92 83,910 315,680 -2.7
25/05/2015
5.92
 756,080 5.97 6.02 5.86 50,600 0 0.6
22/05/2015
5.97
 1,068,910 5.97 6.02 5.86 206,900 0 2.4
21/05/2015
5.97
 777,610 5.81 5.97 5.71 87,130 30,000 0.7
20/05/2015
5.81
 1,172,920 5.45 5.81 5.45 26,200 30,700 -0.0
19/05/2015
5.45
 691,320 5.34 5.45 5.34 29,440 53,070 -0.2
18/05/2015
5.34
 693,960 5.55 5.60 5.34 0 0 0
15/05/2015
5.55
 914,310 5.71 5.76 5.55 10,700 97,700 -0.9
14/05/2015
5.71
 323,000 5.71 5.76 5.66 1,190 27,540 -0.3
13/05/2015
5.71
 784,800 5.81 5.92 5.66 0 212,580 -2.4
12/05/2015
5.81
 1,296,100 6.02 6.02 5.81 95,000 185,850 -1.0
11/05/2015
6.02
 513,810 6.07 6.17 5.97 88,850 26,510 0.7
08/05/2015
6.07
 364,680 6.12 6.23 6.07 83,850 0 1.0
07/05/2015
6.12
 652,210 6.07 6.23 6.02 85,250 309,510 -2.7
06/05/2015
6.07
 575,270 6.28 6.33 6.07 93,150 1,700 1.1
05/05/2015
6.28
 868,790 6.12 6.33 5.92 195,520 9,000 2.2
04/05/2015
6.12
 1,691,080 6.54 6.54 6.12 96,200 0 1.2
27/04/2015
6.54
 547,890 6.59 6.59 6.43 93,700 25,000 0.9
24/04/2015
6.59
 493,260 6.59 6.69 6.54 91,700 200,000 -1.4
23/04/2015
6.59
 659,850 6.64 6.75 6.49 83,730 0 1.1
22/04/2015
6.64
 593,650 6.59 6.69 6.59 299,730 202,000 1.3
21/04/2015
6.59
 603,390 6.69 6.75 6.59 83,730 520 1.1

Chính sách bảo mật | Điều khoản sử dụng |