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)
28/06/2016
4.61
 732,280 4.61 4.65 4.54 152,400 0 2.0
27/06/2016
4.61
 719,970 4.61 4.65 4.47 12,560 0 0.2
24/06/2016
4.61
 1,634,090 4.65 4.68 4.32 444,900 17,000 5.5
23/06/2016
4.65
 958,900 4.65 4.68 4.61 89,630 2,000 1.1
22/06/2016
4.65
 624,260 4.65 4.72 4.57 117,070 60,000 0.7
21/06/2016
4.65
 385,610 4.72 4.72 4.65 108,730 58,000 0.7
20/06/2016
4.72
 1,025,750 4.43 4.72 4.50 598,880 50,630 7.1
17/06/2016
4.43
 3,034,300 4.61 4.65 4.43 1,035,500 2,447,810 -17.3
16/06/2016
4.61
 1,017,910 4.65 4.68 4.50 655,280 87,000 7.4
15/06/2016
4.65
 1,042,750 4.61 4.68 4.54 645,260 249,820 5.1
14/06/2016
4.61
 1,000,460 4.65 4.65 4.57 524,330 240,000 3.7
13/06/2016
4.65
 1,600,930 4.68 4.68 4.61 1,163,100 60,410 14.3
10/06/2016
4.68
 1,124,480 4.68 4.72 4.65 560,650 0 7.3
09/06/2016
4.68
 792,150 4.72 4.75 4.68 92,690 5,000 1.2
08/06/2016
4.72
 1,535,470 4.65 4.79 4.65 560,190 278,000 3.7
07/06/2016
4.65
 1,427,630 4.61 4.75 4.61 548,210 449,000 1.3
06/06/2016
4.61
 598,030 4.61 4.65 4.54 191,180 0 2.5
03/06/2016
4.61
 836,760 4.72 4.72 4.61 47,310 100 0.6
02/06/2016
4.72
 1,102,700 4.61 4.72 4.57 570,450 30,000 7.0
01/06/2016
4.61
 992,010 4.65 4.75 4.57 257,110 50,000 2.7
31/05/2016
4.65
 2,683,180 4.43 4.65 4.43 1,119,360 0 14.3
30/05/2016
4.43
 1,222,310 4.36 4.47 4.32 841,710 0 10.4
27/05/2016
4.36
 481,440 4.36 4.40 4.32 158,770 0 1.9
26/05/2016
4.36
 820,520 4.43 4.43 4.32 100,000 10,000 1.1
25/05/2016
4.43
 1,009,770 4.40 4.47 4.32 275,430 0 3.4
24/05/2016
4.40
 1,293,870 4.22 4.43 4.22 517,710 61,390 5.5
23/05/2016
4.22
 690,770 4.25 4.29 4.18 165,710 5,000 1.9
20/05/2016
4.25
 778,180 4.25 4.32 4.22 0 60,280 -0.7
19/05/2016
4.25
 1,196,460 4.32 4.36 4.25 9,000 60,290 -0.6
18/05/2016
4.32
 1,956,290 4.36 4.40 4.22 749,700 2,300 9.0
17/05/2016
4.36
 3,487,530 4.15 4.36 4.15 1,347,830 5,200 16.1
16/05/2016
4.15
 1,391,800 4.07 4.18 4.07 425,950 0 4.9
13/05/2016
4.07
 1,483,010 4.15 4.18 4.07 542,000 82,690 5.3
12/05/2016
4.15
 558,130 4.18 4.22 4.11 250,000 0 2.9
11/05/2016
4.18
 1,483,370 4.11 4.18 4.07 911,700 15,990 10.4
10/05/2016
4.11
 1,992,800 4.00 4.15 3.93 1,178,240 0 13.4
09/05/2016
4.00
 1,031,170 3.97 4.04 3.93 100,000 0 1.1
06/05/2016
3.97
 1,092,970 4.07 4.07 3.97 0 0 0
05/05/2016
4.07
 1,045,330 4.07 4.15 4.04 55,100 50,260 0.1
04/05/2016
4.07
 1,619,190 4.07 4.11 4.00 323,200 0 3.7
29/04/2016
4.07
 2,855,790 3.93 4.15 3.93 819,540 0 9.3
28/04/2016
3.93
 973,440 3.97 4.04 3.93 599,400 1,000 6.6
27/04/2016
3.97
 2,054,220 3.97 4.07 3.90 445,200 0 4.9
26/04/2016
3.97
 2,667,620 3.82 3.97 3.79 842,900 6,150 9.1
25/04/2016
3.82
 841,650 3.86 3.90 3.79 106,900 0 1.1
22/04/2016
3.86
 1,087,740 3.79 3.86 3.79 203,000 0 2.2
21/04/2016
3.79
 1,534,560 3.75 3.86 3.75 801,000 0 8.5
20/04/2016
3.75
 1,335,440 3.72 3.82 3.72 536,790 0 5.7
19/04/2016
3.72
 951,010 3.79 3.79 3.68 178,200 10,000 1.8
15/04/2016
3.79
 885,300 3.82 3.86 3.79 120,000 0 1.3
14/04/2016
3.82
 743,490 3.82 3.86 3.79 245,210 0 2.6
13/04/2016
3.82
 1,702,020 3.82 3.93 3.82 5,000 9,490 0.0
12/04/2016
3.82
 3,735,170 3.75 3.93 3.72 94,000 3,520 1.0
11/04/2016
3.75
 1,431,620 3.68 3.79 3.68 189,700 0 2.0
08/04/2016
3.68
 807,540 3.72 3.72 3.65 131,700 0 1.4
07/04/2016
3.72
 901,270 3.72 3.79 3.68 199,800 0 2.1
06/04/2016
3.72
 711,000 3.68 3.75 3.65 214,400 5,830 2.2
05/04/2016
3.68
 660,540 3.61 3.68 3.57 8,000 40,000 -0.3
04/04/2016
3.61
 1,114,770 3.65 3.68 3.57 20,000 156,400 -1.4
01/04/2016
3.65
 820,940 3.68 3.72 3.65 45,900 0 0.5
31/03/2016
3.68
 1,932,110 3.75 3.75 3.68 214,100 25,170 2.0
30/03/2016
3.75
 1,427,030 3.72 3.79 3.68 15,900 78,350 -0.7
29/03/2016
3.72
 1,301,130 3.82 3.82 3.72 1,240 0 0.0
28/03/2016
3.82
 1,303,930 3.75 3.86 3.72 201,000 0 2.1
25/03/2016
3.75
 949,800 3.72 3.75 3.68 0 6,130 -0.1
24/03/2016
3.72
 864,960 3.79 3.82 3.72 18,000 0 0.2
23/03/2016
3.79
 735,400 3.75 3.82 3.75 106,600 0 1.1
22/03/2016
3.75
 1,040,520 3.75 3.79 3.68 113,000 0 1.2
21/03/2016
3.75
 943,630 3.86 3.86 3.75 75,700 90,000 -0.1
18/03/2016
3.86
 819,600 3.90 3.93 3.82 768,870 713,320 0.6
17/03/2016
3.90
 1,673,410 3.82 3.97 3.90 9,200 100 0.1
16/03/2016
3.82
 1,359,130 3.79 3.86 3.79 0 0 0
15/03/2016
3.79
 1,077,470 3.90 3.90 3.75 0 5,000 -0.1
14/03/2016
3.90
 3,526,530 3.72 3.97 3.72 69,970 52,000 0.2
11/03/2016
3.72
 1,934,050 3.68 3.79 3.68 6,500 200,390 -2.0
10/03/2016
3.68
 1,596,780 3.65 3.75 3.68 3,900 158,170 -1.6
09/03/2016
3.65
 487,470 3.72 3.72 3.65 0 52,220 -0.5
08/03/2016
3.72
 1,405,690 3.72 3.82 3.68 4,900 56,410 -0.5
07/03/2016
3.72
 2,490,550 3.65 3.86 3.68 67,200 3,800 0.7
04/03/2016
3.65
 884,030 3.65 3.68 3.61 100,400 0 1.0
03/03/2016
3.65
 739,850 3.68 3.72 3.65 46,400 0 0.5
02/03/2016
3.68
 1,227,260 3.65 3.72 3.61 25,200 0 0.3
01/03/2016
3.65
 998,870 3.61 3.68 3.57 0 0 0
29/02/2016
3.61
 562,020 3.61 3.65 3.57 0 0 0
26/02/2016
3.61
 338,490 3.61 3.65 3.57 0 300 0.0
25/02/2016
3.61
 1,577,220 3.61 3.75 3.54 0 36,300 -0.4
24/02/2016
3.61
 1,071,840 3.57 3.61 3.50 88,000 0 0.9
23/02/2016
3.57
 1,631,720 3.68 3.72 3.54 0 0 0
22/02/2016
3.68
 2,773,370 3.50 3.72 3.50 49,000 151,140 -1.0
19/02/2016
3.50
 629,630 3.54 3.57 3.50 90,000 147,910 -0.6
18/02/2016
3.54
 1,277,270 3.43 3.57 3.47 10,730 4,000 0.1
17/02/2016
3.43
 841,690 3.50 3.50 3.43 73,000 371,900 -2.9
16/02/2016
3.50
 633,400 3.43 3.54 3.43 100,000 0 1.0
15/02/2016
3.43
 463,330 3.50 3.50 3.40 2,300 126,070 -1.2
05/02/2016
3.50
 248,600 3.43 3.50 3.43 95,000 0 0.9
04/02/2016
3.43
 469,560 3.40 3.50 3.43 95,000 0 0.9
03/02/2016
3.40
 1,524,570 3.47 3.47 3.29 95,000 338,630 -2.3
02/02/2016
3.47
 784,560 3.57 3.57 3.43 2,500 0 0.0
01/02/2016
3.57
 869,790 3.65 3.68 3.54 0 0 0
29/01/2016
3.65
 1,954,940 3.47 3.68 3.54 190,000 120,000 0.7

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