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

21
0.20
(0.96%)
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
(2026-09-08) 		4.25 19.95% 194,828,600 1,198,016 0
21
25.55
21
2 tháng
(2026-08-10) 		6.15 31.70% 275,011,100 1,198,016 0
19.40
25.55
21
3 tháng
(2026-07-10) 		6.65 35.19% 339,252,600 1,198,016 0
16.30
25.55
21
6 tháng
(2026-04-13) 		5.14 25.19% 638,269,200 1,198,016 0
16.30
25.55
21
12 tháng
(2025-10-13) 		9.28 57.01% 1,458,352,200 1,198,016 0
15.09
27.91
21
24 tháng
(2024-10-18) 		6.30 32.73% 2,104,111,400 1,198,016 0
12.81
27.91
21
36 tháng
(2023-10-24) 		8.55 50.28% 2,999,790,600 1,198,016 0
12.81
27.91
21
60 tháng
(2021-11-03) 		10.96 75.07% 4,564,440,000 1,198,016 0
8.88
27.91
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2016
4.61
 836,760 4.68 4.72 4.61 0 0 0
02/06/2016
4.72
 1,102,700 4.61 4.72 4.57 0 0 0
01/06/2016
4.61
 992,010 4.65 4.75 4.57 0 0 0
31/05/2016
4.65
 2,683,180 4.47 4.65 4.43 0 0 0
30/05/2016
4.43
 1,222,310 4.32 4.47 4.32 0 0 0
27/05/2016
4.36
 481,440 4.36 4.40 4.32 0 0 0
26/05/2016
4.36
 820,520 4.40 4.43 4.32 0 0 0
25/05/2016
4.43
 1,009,770 4.40 4.47 4.32 0 0 0
24/05/2016
4.40
 1,293,870 4.22 4.43 4.22 0 0 0
23/05/2016
4.22
 690,770 4.25 4.29 4.18 0 0 0
20/05/2016
4.25
 778,180 4.25 4.32 4.22 0 0 0
19/05/2016
4.25
 1,196,460 4.25 4.36 4.25 0 0 0
18/05/2016
4.32
 1,956,290 4.36 4.40 4.22 0 0 0
17/05/2016
4.36
 3,487,530 4.18 4.36 4.15 0 0 0
16/05/2016
4.15
 1,391,800 4.11 4.18 4.07 0 0 0
13/05/2016
4.07
 1,483,010 4.15 4.18 4.07 0 0 0
12/05/2016
4.15
 558,130 4.18 4.22 4.11 0 0 0
11/05/2016
4.18
 1,483,370 4.11 4.18 4.07 0 0 0
10/05/2016
4.11
 1,992,800 3.93 4.15 3.93 0 0 0
09/05/2016
4.00
 1,031,170 4.00 4.04 3.93 0 0 0
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 4.11 4.15 4.04 0 0 0
04/05/2016
4.07
 1,619,190 4.04 4.11 4.00 0 0 0
29/04/2016
4.07
 2,855,790 3.93 4.15 3.93 0 0 0
28/04/2016
3.93
 973,440 4.00 4.04 3.93 0 0 0
27/04/2016
3.97
 2,054,220 4.00 4.07 3.90 0 0 0
26/04/2016
3.97
 2,667,620 3.82 3.97 3.79 0 0 0
25/04/2016
3.82
 841,650 3.86 3.90 3.79 0 0 0
22/04/2016
3.86
 1,087,740 3.82 3.86 3.79 0 0 0
21/04/2016
3.79
 1,534,560 3.79 3.86 3.75 0 0 0
20/04/2016
3.75
 1,335,440 3.75 3.82 3.72 0 0 0
19/04/2016
3.72
 951,010 3.75 3.79 3.68 0 0 0
15/04/2016
3.79
 885,300 3.82 3.86 3.79 0 0 0
14/04/2016
3.82
 743,490 3.79 3.86 3.79 0 0 0
13/04/2016
3.82
 1,702,020 3.82 3.93 3.82 0 0 0
12/04/2016
3.82
 3,735,170 3.75 3.93 3.72 0 0 0
11/04/2016
3.75
 1,431,620 3.72 3.79 3.68 0 0 0
08/04/2016
3.68
 807,540 3.72 3.72 3.65 0 0 0
07/04/2016
3.72
 901,270 3.79 3.79 3.68 0 0 0
06/04/2016
3.72
 711,000 3.68 3.75 3.65 0 0 0
05/04/2016
3.68
 660,540 3.57 3.68 3.57 0 0 0
04/04/2016
3.61
 1,114,770 3.61 3.68 3.57 0 0 0
01/04/2016
3.65
 820,940 3.68 3.72 3.65 0 0 0
31/03/2016
3.68
 1,932,110 3.75 3.75 3.68 0 0 0
30/03/2016
3.75
 1,427,030 3.72 3.79 3.68 0 0 0
29/03/2016
3.72
 1,301,130 3.82 3.82 3.72 0 0 0
28/03/2016
3.82
 1,303,930 3.79 3.86 3.72 0 0 0
25/03/2016
3.75
 949,800 3.72 3.75 3.68 0 0 0
24/03/2016
3.72
 864,960 3.79 3.82 3.72 0 0 0
23/03/2016
3.79
 735,400 3.75 3.82 3.75 0 0 0
22/03/2016
3.75
 1,040,520 3.79 3.79 3.68 0 0 0
21/03/2016
3.75
 943,630 3.82 3.86 3.75 0 0 0
18/03/2016
3.86
 819,600 3.93 3.93 3.82 0 0 0
17/03/2016
3.90
 1,673,410 3.90 3.97 3.90 0 0 0
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 3.86 3.90 3.75 0 0 0
14/03/2016
3.90
 3,526,530 3.75 3.97 3.72 0 0 0
11/03/2016
3.72
 1,934,050 3.72 3.79 3.68 0 0 0
10/03/2016
3.68
 1,596,780 3.72 3.75 3.68 0 0 0
09/03/2016
3.65
 487,470 3.65 3.72 3.65 0 0 0
08/03/2016
3.72
 1,405,690 3.79 3.82 3.68 0 0 0
07/03/2016
3.72
 2,490,550 3.72 3.86 3.68 0 0 0
04/03/2016
3.65
 884,030 3.65 3.68 3.61 0 0 0
03/03/2016
3.65
 739,850 3.65 3.72 3.65 0 0 0
02/03/2016
3.68
 1,227,260 3.65 3.72 3.61 0 0 0
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 3.65 3.65 3.57 0 0 0
25/02/2016
3.61
 1,577,220 3.61 3.75 3.54 0 0 0
24/02/2016
3.61
 1,071,840 3.54 3.61 3.50 0 0 0
23/02/2016
3.57
 1,631,720 3.72 3.72 3.54 0 0 0
22/02/2016
3.68
 2,773,370 3.50 3.72 3.50 0 0 0
19/02/2016
3.50
 629,630 3.50 3.57 3.50 0 0 0
18/02/2016
3.54
 1,277,270 3.50 3.57 3.47 0 0 0
17/02/2016
3.43
 841,690 3.50 3.50 3.43 0 0 0
16/02/2016
3.50
 633,400 3.50 3.54 3.43 0 0 0
15/02/2016
3.43
 463,330 3.43 3.47 3.40 0 0 0
05/02/2016
3.50
 248,600 3.43 3.50 3.43 0 0 0
04/02/2016
3.43
 469,560 3.50 3.50 3.43 0 0 0
03/02/2016
3.40
 1,524,570 3.36 3.47 3.29 0 0 0
02/02/2016
3.47
 784,560 3.47 3.54 3.43 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 3.57 3.68 3.54 0 0 0
28/01/2016
3.47
 1,727,250 3.54 3.61 3.47 0 0 0
27/01/2016
3.47
 1,668,210 3.43 3.54 3.36 0 0 0
26/01/2016
3.32
 1,019,640 3.36 3.47 3.29 0 0 0
25/01/2016
3.43
 948,690 3.32 3.43 3.32 0 0 0
22/01/2016
3.22
 1,981,730 3.14 3.22 3.04 0 0 0
21/01/2016
3.04
 727,970 3.04 3.14 3.04 0 0 0
20/01/2016
3.11
 1,059,580 3.22 3.25 3.11 0 0 0
19/01/2016
3.25
 811,030 3.22 3.25 3.14 0 0 0
18/01/2016
3.14
 1,784,240 3.22 3.22 3.14 0 0 0
15/01/2016
3.36
 757,240 3.47 3.50 3.32 0 0 0
14/01/2016
3.47
 492,110 3.50 3.50 3.43 0 0 0
13/01/2016
3.50
 739,140 3.54 3.65 3.50 0 0 0
12/01/2016
3.54
 666,770 3.43 3.54 3.43 0 0 0
11/01/2016
3.47
 459,820 3.47 3.54 3.47 0 0 0
08/01/2016
3.54
 523,200 3.57 3.57 3.50 0 0 0
07/01/2016
3.57
 1,177,290 3.61 3.65 3.54 0 0 0
06/01/2016
3.72
 982,820 3.61 3.75 3.57 0 0 0

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