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)
28/01/2016
3.47
 1,727,250 3.47 3.61 3.47 28,100 0 0.3
27/01/2016
3.47
 1,668,210 3.32 3.54 3.36 10,730 0 0.1
26/01/2016
3.32
 1,019,640 3.43 3.47 3.29 36,000 115,530 -0.7
25/01/2016
3.43
 948,690 3.22 3.43 3.32 29,000 120,600 -0.9
22/01/2016
3.22
 1,981,730 3.04 3.22 3.04 380,310 730,370 -3.0
21/01/2016
3.04
 727,970 3.11 3.14 3.04 141,000 251,000 -1.0
20/01/2016
3.11
 1,059,580 3.25 3.25 3.11 29,000 206,280 -1.6
19/01/2016
3.25
 811,030 3.14 3.25 3.14 400 63,890 -0.6
18/01/2016
3.14
 1,784,240 3.36 3.36 3.14 0 162,720 -1.4
15/01/2016
3.36
 757,240 3.47 3.50 3.32 3,840 243,910 -2.3
14/01/2016
3.47
 492,110 3.50 3.50 3.43 2,600 68,950 -0.6
13/01/2016
3.50
 739,140 3.54 3.65 3.50 0 0 0
12/01/2016
3.54
 666,770 3.47 3.54 3.43 0 8,590 -0.1
11/01/2016
3.47
 459,820 3.54 3.54 3.47 50,400 0 0.5
08/01/2016
3.54
 523,200 3.57 3.57 3.50 77,450 10,730 0.7
07/01/2016
3.57
 1,177,290 3.72 3.72 3.54 115,870 0 1.2
06/01/2016
3.72
 982,820 3.61 3.75 3.57 134,980 0 1.4
05/01/2016
3.61
 696,520 3.61 3.65 3.57 0 0 0
04/01/2016
3.61
 970,490 3.65 3.72 3.54 0 0 0
31/12/2015
3.65
 855,170 3.75 3.82 3.65 0 0 0
30/12/2015
3.75
 1,031,370 3.75 3.86 3.72 0 0 0
29/12/2015
3.75
 2,533,950 3.54 3.75 3.50 222,500 0 2.3
28/12/2015
3.54
 1,011,950 3.57 3.65 3.54 96,760 80,000 0.2
25/12/2015
3.57
 2,206,000 3.40 3.57 3.36 32,860 0 0.3
24/12/2015
3.40
 509,730 3.36 3.43 3.32 1,500 200,000 -1.9
23/12/2015
3.36
 1,085,840 3.43 3.43 3.36 306,640 241,140 0.6
22/12/2015
3.43
 878,690 3.40 3.50 3.36 259,900 0 2.5
21/12/2015
3.40
 2,058,020 3.22 3.40 3.22 476,120 1,046,280 -5.1
18/12/2015
3.22
 3,395,490 3.43 3.43 3.22 450,810 3,254,100 -25.5
17/12/2015
3.43
 377,190 3.40 3.43 3.40 70,000 40,000 0.3
16/12/2015
3.40
 480,360 3.43 3.47 3.40 0 93,400 -0.9
15/12/2015
3.43
 677,970 3.32 3.47 3.36 0 135,000 -1.3
14/12/2015
3.32
 570,860 3.47 3.47 3.32 0 166,190 -1.6
11/12/2015
3.47
 405,000 3.47 3.54 3.43 0 189,950 -1.8
10/12/2015
3.47
 337,830 3.50 3.54 3.47 0 120,000 -1.2
09/12/2015
3.50
 711,950 3.61 3.65 3.50 10,000 571,580 -5.6
08/12/2015
3.61
 355,440 3.57 3.65 3.50 96,400 52,500 0.4
07/12/2015
3.57
 516,090 3.61 3.65 3.54 0 198,850 -2.0
04/12/2015
3.61
 473,440 3.61 3.68 3.57 100,000 0 1.0
03/12/2015
3.61
 398,290 3.65 3.68 3.61 0 88,740 -0.9
02/12/2015
3.65
 438,750 3.65 3.72 3.65 0 59,140 -0.6
01/12/2015
3.65
 450,220 3.68 3.72 3.65 0 88,770 -0.9
30/11/2015
3.68
 684,900 3.79 3.79 3.68 10,000 30,000 -0.2
27/11/2015
3.79
 404,420 3.82 3.90 3.79 4,000 88,830 -0.9
26/11/2015
3.82
 854,700 3.82 3.93 3.82 5,000 30,000 -0.3
25/11/2015
3.82
 659,070 3.82 3.86 3.79 30,000 102,180 -0.8
24/11/2015
3.82
 474,340 3.82 3.90 3.79 100 19,100 -0.2
23/11/2015
3.82
 873,660 3.82 3.90 3.82 41,100 0 0.4
20/11/2015
3.82
 1,296,920 3.79 3.86 3.75 15,000 0 0.2
19/11/2015
3.79
 283,640 3.82 3.86 3.79 0 13,650 -0.1
18/11/2015
3.82
 440,210 3.86 3.90 3.82 83,360 65,950 0.2
17/11/2015
3.86
 605,100 3.82 3.93 3.86 10,000 58,860 -0.5
16/11/2015
3.82
 224,880 3.90 3.90 3.82 32,690 0 0.4
13/11/2015
3.90
 153,140 3.90 3.90 3.86 0 0 0
12/11/2015
3.90
 578,410 3.90 3.93 3.82 10,000 70,050 -0.7
11/11/2015
3.90
 321,280 3.93 3.97 3.90 0 10,000 -0.1
10/11/2015
3.93
 289,600 3.93 4.00 3.90 300 0 0.0
09/11/2015
3.93
 583,730 3.97 4.00 3.90 29,660 28,210 0.0
06/11/2015
3.97
 575,170 4.04 4.07 3.97 5,000 23,320 -0.2
05/11/2015
4.04
 282,030 4.07 4.07 4.04 0 13,150 -0.1
04/11/2015
4.07
 519,420 4.04 4.15 4.07 61,060 5,000 0.6
03/11/2015
4.04
 525,800 4.00 4.07 4.00 20,200 21,660 0.0
02/11/2015
4.00
 923,950 4.04 4.15 4.00 5,000 44,370 -0.4
30/10/2015
4.04
 513,760 4.07 4.11 4.00 0 24,000 -0.3
29/10/2015
4.07
 1,038,690 4.04 4.15 4.07 5,000 58,670 -0.6
28/10/2015
4.04
 401,510 4.07 4.07 4.04 0 19,410 -0.2
27/10/2015
4.07
 543,170 4.07 4.07 4.00 4,000 0 0.0
26/10/2015
4.07
 475,260 4.11 4.15 4.07 91,540 0 1.0
23/10/2015
4.11
 786,280 4.11 4.15 4.04 3,200 0 0.0
22/10/2015
4.11
 1,001,640 3.97 4.11 3.93 51,680 350,000 -3.3
21/10/2015
3.97
 1,018,710 4.00 4.04 3.97 0 481,260 -5.4
20/10/2015
4.00
 1,241,640 4.11 4.11 3.97 0 320,510 -3.6
19/10/2015
4.11
 284,980 4.11 4.18 4.11 20,800 0 0.2
16/10/2015
4.11
 709,490 4.11 4.18 4.11 0 57,470 -0.7
15/10/2015
4.11
 823,230 4.18 4.18 4.11 29,650 0 0.3
14/10/2015
4.18
 661,920 4.11 4.18 4.04 110,000 4,340 1.2
13/10/2015
4.11
 860,840 4.22 4.22 4.11 88,950 0 1.0
12/10/2015
4.22
 677,000 4.18 4.25 4.15 187,800 0 2.2
09/10/2015
4.18
 1,659,670 4.15 4.32 4.15 88,950 0 1.0
08/10/2015
4.15
 1,263,410 4.07 4.22 4.04 199,840 3,500 2.3
07/10/2015
4.07
 1,952,900 4.04 4.22 4.07 250,840 8,600 2.8
06/10/2015
4.04
 2,391,020 3.79 4.04 3.90 792,380 20,200 8.7
05/10/2015
3.79
 863,130 3.68 3.79 3.68 179,150 37,930 1.5
02/10/2015
3.68
 297,830 3.68 3.72 3.65 0 89,340 -0.9
01/10/2015
3.68
 303,790 3.72 3.75 3.68 5,280 20,000 -0.2
30/09/2015
3.72
 1,012,010 3.65 3.72 3.61 51,130 724,520 -6.9
29/09/2015
3.65
 587,050 3.68 3.68 3.61 0 232,000 -2.4
28/09/2015
3.68
 281,110 3.72 3.75 3.68 0 33,980 -0.4
25/09/2015
3.72
 200,440 3.75 3.79 3.72 0 0 0
24/09/2015
3.75
 234,400 3.79 3.82 3.75 10,000 0 0.1
23/09/2015
3.79
 392,250 3.79 3.79 3.72 12,000 0 0.1
22/09/2015
3.79
 466,900 3.82 3.90 3.79 37,110 0 0.4
21/09/2015
3.82
 849,640 3.72 3.90 3.72 77,090 0 0.8
18/09/2015
3.72
 970,890 3.68 3.79 3.68 239,730 378,580 -1.4
17/09/2015
3.68
 335,780 3.61 3.75 3.65 0 0 0
16/09/2015
3.61
 323,020 3.61 3.72 3.61 0 0 0
15/09/2015
3.61
 510,060 3.65 3.68 3.61 0 180,240 -1.8
14/09/2015
3.65
 467,860 3.75 3.75 3.61 0 5,000 -0.1
11/09/2015
3.75
 268,010 3.75 3.79 3.75 500 30,040 -0.3
10/09/2015
3.75
 261,850 3.75 3.79 3.72 0 0 0

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