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)
16/11/2016
5.15
 436,470 5.13 5.19 5.11 151,600 59,710 1.1
15/11/2016
5.13
 305,100 5.09 5.15 5.09 62,000 59,400 0.0
14/11/2016
5.09
 315,470 5.25 5.25 5.09 57,810 135,140 -1.0
11/11/2016
5.25
 236,250 5.17 5.27 5.15 118,430 48,600 0.9
10/11/2016
5.17
 763,330 5.09 5.31 5.13 252,670 250,000 0.0
09/11/2016
5.09
 903,690 5.09 5.09 4.86 287,700 23,190 3.2
08/11/2016
5.09
 485,460 5.17 5.17 5.09 161,640 190,310 -0.4
07/11/2016
5.17
 368,780 5.07 5.17 5.02 90,400 50,000 0.5
04/11/2016
5.07
 503,890 5.05 5.17 5.02 84,550 41,230 0.5
03/11/2016
5.05
 1,196,520 5.09 5.09 4.86 281,900 251,420 0.4
02/11/2016
5.09
 393,690 5.27 5.29 5.09 141,900 53,300 1.1
01/11/2016
5.27
 631,190 5.42 5.42 5.05 148,850 50,000 1.3
31/10/2016
5.42
 283,320 5.54 5.54 5.33 73,390 47,020 0.3
28/10/2016
5.54
 196,270 5.50 5.58 5.50 39,480 5,030 0.5
27/10/2016
5.50
 755,910 5.58 5.60 5.38 154,800 69,300 1.1
26/10/2016
5.58
 299,780 5.67 5.69 5.50 104,600 0 1.4
25/10/2016
5.67
 345,360 5.71 5.71 5.60 114,900 0 1.6
24/10/2016
5.71
 271,070 5.75 5.79 5.64 98,750 78,500 0.3
21/10/2016
5.75
 173,870 5.79 5.79 5.71 46,600 0 0.6
20/10/2016
5.79
 336,920 5.83 5.83 5.73 87,220 144,120 -0.8
19/10/2016
5.83
 484,770 5.71 5.83 5.71 185,520 0 2.6
18/10/2016
5.71
 459,820 5.71 5.75 5.67 255,600 115,010 1.9
17/10/2016
5.71
 339,850 5.81 5.81 5.71 150,270 0 2.1
14/10/2016
5.81
 551,800 5.85 5.85 5.75 340,240 27,280 4.4
13/10/2016
5.85
 626,950 5.75 5.85 5.62 244,310 0 3.4
12/10/2016
5.75
 580,830 5.77 5.77 5.67 184,100 6,600 2.5
11/10/2016
5.77
 929,010 5.83 5.87 5.62 73,200 15,000 0.8
10/10/2016
5.83
 261,220 5.91 5.91 5.81 155,000 3,600 2.1
07/10/2016
5.91
 567,520 5.81 5.93 5.81 195,980 2,000 2.8
06/10/2016
5.81
 609,130 5.77 5.91 5.75 54,000 7,000 0.7
05/10/2016
5.77
 786,900 5.79 5.91 5.73 178,150 206,660 -0.4
04/10/2016
5.79
 1,270,340 5.91 5.91 5.77 78,000 420 1.1
03/10/2016
5.91
 754,890 5.98 5.98 5.91 0 72,520 -1.0
30/09/2016
5.98
 1,381,350 6.06 6.06 5.93 25,650 77,000 -0.7
29/09/2016
6.06
 2,337,060 5.93 6.16 6.00 174,110 0 2.6
28/09/2016
5.93
 769,530 5.89 5.95 5.85 133,900 128,390 0.1
27/09/2016
5.89
 1,403,720 5.79 5.91 5.77 246,270 480,000 -3.3
26/09/2016
5.79
 1,576,630 5.95 5.95 5.73 112,220 259,600 -2.1
23/09/2016
5.95
 700,400 5.98 6.02 5.89 237,800 0 3.4
22/09/2016
5.98
 974,080 6.08 6.12 5.98 101,700 0 1.5
21/09/2016
6.08
 2,809,250 6.06 6.08 5.87 962,830 100 14.0
20/09/2016
6.06
 1,254,340 5.91 6.14 5.91 775,320 1,990 11.3
19/09/2016
5.91
 780,660 5.54 5.91 5.67 199,000 100 2.8
16/09/2016
5.54
 10,449,660 5.50 5.58 5.44 2,885,410 10,885,690 -106.9
15/09/2016
5.50
 1,289,730 5.62 5.67 5.50 300,200 857,760 -7.4
14/09/2016
5.62
 329,700 5.58 5.62 5.42 167,000 0 2.3
13/09/2016
5.58
 829,960 5.58 5.67 5.29 167,000 190,440 -0.3
12/09/2016
5.58
 864,150 6.00 6.00 5.58 142,160 226,020 -1.1
09/09/2016
6.00
 316,500 6.12 6.12 6.00 139,310 146,940 -0.1
08/09/2016
6.12
 627,640 6.00 6.12 5.95 455,350 200,480 3.7
07/09/2016
6.00
 686,940 5.91 6.00 5.91 502,270 241,270 3.8
06/09/2016
5.91
 247,690 5.91 6.00 5.87 77,280 27,700 0.7
05/09/2016
5.91
 610,140 6.04 6.08 5.91 215,940 253,710 -0.5
01/09/2016
6.04
 435,370 6.04 6.12 5.95 203,370 0 3.0
31/08/2016
6.04
 462,820 6.00 6.12 6.00 320,750 0 4.7
30/08/2016
6.00
 554,540 5.95 6.04 5.87 345,560 24,790 4.6
29/08/2016
5.95
 535,040 6.12 6.12 5.95 177,000 10,030 2.4
26/08/2016
6.12
 396,510 6.16 6.24 6.08 136,930 0 2.0
25/08/2016: Cổ tức tiền mặt tỉ lệ: 8%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
25/08/2016
6.16
 843,120 5.79 6.16 5.87 320,850 0 4.7
24/08/2016
5.79
 683,760 5.86 5.86 5.79 235,080 0 3.8
23/08/2016
5.86
 522,630 5.83 5.86 5.75 228,860 0 3.7
22/08/2016
5.83
 475,980 5.90 5.90 5.79 212,940 0 3.5
19/08/2016
5.90
 758,370 5.86 5.90 5.79 190,370 0 3.1
18/08/2016
5.86
 1,077,310 6.00 6.08 5.86 300,060 212,100 1.5
17/08/2016
6.00
 1,228,820 5.90 6.08 5.86 360,700 11,290 5.8
16/08/2016
5.90
 1,580,680 5.75 5.93 5.79 449,100 0 7.4
15/08/2016
5.75
 605,440 5.68 5.79 5.68 152,580 0 2.4
12/08/2016
5.68
 774,390 5.61 5.68 5.61 487,120 32,500 7.2
11/08/2016
5.61
 433,070 5.54 5.65 5.54 127,920 0 2.0
10/08/2016
5.54
 1,856,720 5.43 5.68 5.40 610,100 0 9.5
09/08/2016
5.43
 901,720 5.36 5.47 5.36 407,000 0 6.2
08/08/2016
5.36
 589,230 5.32 5.40 5.29 397,060 64,020 5.0
05/08/2016
5.32
 700,150 5.36 5.36 5.22 470,380 89,870 5.7
04/08/2016
5.36
 731,280 5.36 5.47 5.29 466,450 65,020 6.0
03/08/2016
5.36
 1,113,380 5.18 5.36 5.07 795,890 10,000 11.7
02/08/2016
5.18
 1,671,030 5.50 5.50 5.15 594,500 531,000 0.9
01/08/2016
5.50
 721,100 5.47 5.54 5.29 305,700 29,000 4.2
29/07/2016
5.47
 625,950 5.54 5.54 5.47 219,540 0 3.4
28/07/2016
5.54
 840,040 5.43 5.57 5.36 629,160 0 9.6
27/07/2016
5.43
 901,560 5.43 5.50 5.40 515,580 0 7.9
26/07/2016
5.43
 1,428,410 5.22 5.43 5.15 575,500 0 8.5
25/07/2016
5.22
 710,550 5.15 5.22 5.04 600,000 0 8.7
22/07/2016
5.15
 1,278,630 5.18 5.18 4.97 452,060 5,000 6.4
21/07/2016
5.18
 678,970 5.15 5.22 5.07 340,000 22,500 4.6
20/07/2016
5.15
 682,560 5.22 5.22 5.07 340,000 0 4.9
19/07/2016
5.22
 1,463,760 5.18 5.22 5.11 917,950 150,000 11.1
18/07/2016
5.18
 844,550 5.07 5.18 5.07 185,430 3,000 2.6
15/07/2016
5.07
 1,061,890 5.07 5.11 4.97 522,400 101,000 5.9
14/07/2016
5.07
 582,490 5.15 5.18 5.04 362,180 100 5.2
13/07/2016
5.15
 735,400 5.18 5.32 5.11 234,460 100,000 2.0
12/07/2016
5.18
 885,180 5.00 5.18 4.97 310,930 0 4.4
11/07/2016
5.00
 973,150 5.25 5.25 5.00 56,650 0 0.8
08/07/2016
5.25
 1,486,110 5.32 5.32 5.18 303,000 0 4.5
07/07/2016
5.32
 1,983,830 5.07 5.36 5.22 220,380 6,270 3.2
06/07/2016
5.07
 1,200,890 4.93 5.18 4.82 200 5,000 -0.1
05/07/2016
4.93
 1,916,770 5.00 5.07 4.93 300,300 10,000 4.0
04/07/2016
5.00
 1,280,700 5.07 5.11 5.00 100 2,200 0.0
01/07/2016
5.07
 1,723,080 4.93 5.11 4.93 423,300 20,000 5.7
30/06/2016
4.93
 1,168,690 4.93 5.18 4.93 7,140 5,000 0.0
29/06/2016
4.93
 2,509,280 4.61 4.93 4.61 662,130 0 8.8

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