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)
14/04/2017
5.42
 826,500 5.62 5.62 5.38 70,470 0 0.9
13/04/2017
5.62
 1,635,660 5.50 5.71 5.44 240,000 350 3.2
12/04/2017
5.50
 1,130,990 5.48 5.52 5.42 715,200 0 9.5
11/04/2017
5.48
 1,110,530 5.50 5.54 5.46 534,000 0 7.1
10/04/2017
5.50
 1,499,970 5.40 5.54 5.40 235,000 4,000 3.1
07/04/2017
5.40
 1,061,990 5.31 5.42 5.27 465,430 0 6.0
05/04/2017
5.31
 728,700 5.40 5.42 5.31 331,000 0 4.3
04/04/2017
5.40
 1,085,500 5.25 5.44 5.21 345,400 13,600 4.3
03/04/2017
5.25
 246,390 5.29 5.33 5.25 20,000 10,460 0.1
31/03/2017
5.29
 393,040 5.38 5.40 5.27 30,000 3,000 0.3
30/03/2017
5.38
 843,060 5.21 5.38 5.21 366,000 54,000 4.0
29/03/2017
5.21
 568,000 5.17 5.21 5.13 62,550 222,130 -2.0
28/03/2017
5.17
 375,910 5.23 5.25 5.17 20,030 31,840 -0.1
27/03/2017
5.23
 700,110 5.21 5.25 5.19 20,000 16,700 0.0
24/03/2017
5.21
 875,270 5.25 5.29 5.17 31,600 161,740 -1.6
23/03/2017
5.25
 570,580 5.29 5.29 5.23 28,000 11,000 0.2
22/03/2017
5.29
 1,132,230 5.33 5.33 5.23 45,500 10,000 0.5
21/03/2017
5.33
 875,690 5.40 5.42 5.31 207,500 130,000 1.0
20/03/2017
5.40
 942,710 5.38 5.54 5.38 87,000 0 1.1
17/03/2017
5.38
 4,782,370 5.48 5.52 5.38 1,226,510 4,265,760 -39.5
16/03/2017
5.48
 1,367,930 5.36 5.48 5.36 274,080 800,020 -6.9
15/03/2017
5.36
 277,160 5.31 5.36 5.27 83,680 0 1.1
14/03/2017
5.31
 271,390 5.29 5.36 5.23 162,420 51,000 1.4
13/03/2017
5.29
 458,060 5.25 5.29 5.17 47,100 217,100 -2.1
10/03/2017
5.25
 743,820 5.36 5.36 5.19 50,600 82,280 -0.4
09/03/2017
5.36
 302,890 5.38 5.38 5.31 29,100 0 0.4
08/03/2017
5.38
 490,160 5.36 5.46 5.31 15,200 76,200 -0.8
07/03/2017
5.36
 862,290 5.29 5.42 5.29 322,460 68,000 3.3
06/03/2017
5.29
 503,780 5.36 5.38 5.27 111,250 75,900 0.5
03/03/2017
5.36
 647,220 5.19 5.42 5.15 85,000 20,200 0.8
02/03/2017
5.19
 545,370 5.09 5.19 5.09 67,460 30,340 0.5
01/03/2017
5.09
 511,860 5.09 5.17 5.09 1,000 0 0.0
28/02/2017
5.09
 587,810 5.25 5.25 5.09 59,500 241,130 -2.3
27/02/2017
5.25
 624,680 5.33 5.33 5.17 67,350 73,000 -0.1
24/02/2017
5.33
 386,700 5.46 5.46 5.33 100,100 1,650 1.3
23/02/2017
5.46
 801,770 5.54 5.54 5.38 107,100 200,000 -1.2
22/02/2017
5.54
 800,020 5.50 5.58 5.48 183,200 39,260 1.9
21/02/2017
5.50
 668,250 5.54 5.60 5.50 68,400 10,000 0.8
20/02/2017
5.54
 554,150 5.52 5.56 5.46 70,500 10,000 0.8
17/02/2017
5.52
 426,760 5.46 5.52 5.42 157,050 0 2.1
16/02/2017
5.46
 684,830 5.56 5.60 5.44 129,010 0 1.7
15/02/2017
5.56
 674,620 5.48 5.56 5.42 60,370 13,000 0.6
14/02/2017
5.48
 812,680 5.54 5.54 5.38 31,120 3,500 0.4
13/02/2017
5.54
 1,130,150 5.33 5.54 5.33 162,320 475,330 -4.1
10/02/2017
5.33
 487,130 5.38 5.40 5.33 32,000 119,260 -1.1
09/02/2017
5.38
 764,890 5.21 5.38 5.21 116,000 42,780 0.9
08/02/2017
5.21
 661,840 5.17 5.29 5.17 920 278,500 -3.5
07/02/2017
5.17
 541,450 5.15 5.17 5.11 125,500 52,000 0.9
06/02/2017
5.15
 755,880 5.17 5.21 5.13 38,200 450,020 -5.1
03/02/2017
5.17
 427,910 5.13 5.17 5.05 89,750 117,160 -0.3
02/02/2017
5.13
 451,030 5.00 5.17 5.00 96,000 38,660 0.7
25/01/2017
5.00
 149,460 5.00 5.02 4.94 15,000 24,800 -0.1
24/01/2017
5.00
 215,180 4.90 5.02 4.88 42,000 11,800 0.4
23/01/2017
4.90
 175,740 4.92 4.96 4.90 20,000 23,600 0.0
20/01/2017
4.92
 123,540 4.90 4.96 4.90 21,000 11,840 0.1
19/01/2017
4.90
 169,140 4.98 4.98 4.90 40,000 64,330 -0.3
18/01/2017
4.98
 205,860 5.00 5.00 4.92 78,000 4,240 0.9
17/01/2017
5.00
 259,800 4.98 5.00 4.94 143,000 10,700 1.6
16/01/2017
4.98
 379,140 4.96 5.00 4.92 284,100 19,770 3.2
13/01/2017
4.96
 321,070 4.96 5.00 4.90 21,400 5,350 0.2
12/01/2017
4.96
 208,740 4.88 4.96 4.88 112,500 6,150 1.3
11/01/2017
4.88
 300,330 4.86 4.94 4.82 68,940 26,650 0.5
10/01/2017
4.86
 250,490 4.92 4.96 4.86 74,860 49,710 0.3
09/01/2017
4.92
 194,080 4.90 4.96 4.88 101,520 5,000 1.2
06/01/2017
4.90
 255,850 4.92 5.00 4.90 0 0 0
05/01/2017
4.92
 133,330 4.96 5.02 4.92 3,700 0 0.0
04/01/2017
4.96
 276,790 5.00 5.07 4.88 119,340 0 1.4
03/01/2017
5.00
 404,180 4.80 5.00 4.80 84,310 31,950 0.6
30/12/2016
4.80
 136,720 4.88 4.88 4.80 28,500 38,000 -0.1
29/12/2016
4.88
 141,130 4.88 4.90 4.82 67,500 0 0.8
28/12/2016
4.88
 189,770 4.88 4.88 4.82 98,000 75,220 0.3
27/12/2016
4.88
 160,130 4.90 4.90 4.82 98,700 67,000 0.4
26/12/2016
4.90
 364,210 4.92 4.92 4.80 126,540 166,090 -0.5
23/12/2016
4.92
 199,990 4.92 4.92 4.86 92,000 97,210 -0.1
22/12/2016
4.92
 226,230 4.96 4.96 4.86 33,000 119,470 -1.0
21/12/2016
4.96
 296,970 4.94 4.96 4.86 98,000 81,120 0.2
20/12/2016
4.94
 388,960 4.96 4.96 4.86 61,120 51,130 0.1
19/12/2016
4.96
 266,070 4.90 5.09 4.90 4,000 0 0.0
16/12/2016
4.90
 401,950 4.65 4.90 4.65 283,590 0 3.3
15/12/2016
4.65
 490,930 4.76 4.76 4.63 76,000 48,630 0.3
14/12/2016
4.76
 428,740 4.76 4.80 4.71 9,290 48,640 -0.5
13/12/2016
4.76
 376,930 4.86 4.90 4.76 73,000 76,610 0.0
12/12/2016
4.86
 236,330 4.92 4.98 4.84 0 99,480 -1.2
09/12/2016
4.92
 306,900 4.94 4.96 4.82 99,000 161,480 -0.7
08/12/2016
4.94
 609,120 4.96 4.96 4.86 244,000 328,460 -1.0
07/12/2016
4.96
 389,680 4.96 4.96 4.88 248,000 54,740 2.3
06/12/2016
4.96
 596,380 5.00 5.00 4.88 189,670 204,740 -0.2
05/12/2016
5.00
 277,900 5.09 5.13 5.00 87,150 58,890 0.3
02/12/2016
5.09
 344,670 5.13 5.17 5.09 30,000 48,670 -0.2
01/12/2016
5.13
 1,056,850 4.98 5.29 5.13 122,540 146,740 -0.3
30/11/2016
4.98
 427,790 4.96 5.00 4.84 144,000 94,760 0.6
29/11/2016
4.96
 534,290 5.09 5.13 4.92 220,510 236,370 -0.2
28/11/2016
5.09
 376,280 5.09 5.09 4.96 161,000 48,580 1.4
25/11/2016
5.09
 645,070 5.09 5.09 4.96 89,480 262,000 -2.1
24/11/2016
5.09
 312,930 5.15 5.17 5.09 21,180 150,000 -1.6
23/11/2016
5.15
 274,330 5.25 5.27 5.15 105,000 317,670 -2.6
22/11/2016
5.25
 567,230 5.09 5.25 5.11 110,000 50,000 0.8
21/11/2016
5.09
 322,950 5.02 5.11 5.02 50,000 3,300 0.6
18/11/2016
5.02
 326,100 5.11 5.13 5.00 30,020 4,040 0.3
17/11/2016
5.11
 185,790 5.15 5.17 5.11 80,100 68,210 0.1

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