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

27.25
-0.05
(-0.18%)
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
(2024-10-23) 		-0.50 -1.80% 37,709,800 -1,285,712 -35.3
26.60
28.60
27.30
2 tháng
(2024-09-23) 		-0.40 -1.44% 80,252,500 -1,399,812 -37.7
26.60
29.30
27.30
3 tháng
(2024-08-26) 		-0.99 -3.51% 102,898,400 -829,712 -21.6
26.60
29.30
27.30
6 tháng
(2024-05-27) 		-2.82 -9.37% 331,833,100 -2,438,090 -68.4
26.22
31.95
27.30
12 tháng
(2023-11-28) 		4.32 18.81% 822,152,300 4,714,421 126.2
22.66
31.95
27.30
24 tháng
(2022-12-05) 		9.61 54.32% 1,645,662,800 -17,168,480 -385.3
16.45
31.95
27.30
36 tháng
(2021-12-08) 		7.12 35.28% 2,402,054,500 259,909 -116.4
12.89
31.95
27.30
60 tháng
(2019-12-19) 		15.27 126.99% 4,046,049,740 -53,356,361 -786.3
5.51
31.95
27.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2013
3.25
 5,641,830 3.07 3.25 3.07 389,460 250,000 1.0
04/09/2013
3.07
 1,755,360 3.07 3.11 2.97 339,520 0 2.2
03/09/2013
3.07
 1,239,700 3.07 3.16 3.02 0 0 0
30/08/2013
3.07
 1,187,630 2.97 3.11 2.97 0 0 0
29/08/2013
2.97
 1,216,010 2.97 3.11 2.97 0 13,900 -0.1
28/08/2013
2.97
 2,460,300 3.11 3.11 2.97 0 0 0
27/08/2013
3.11
 945,460 3.21 3.21 3.11 0 0 0
26/08/2013
3.21
 1,761,210 3.11 3.21 3.02 100,000 0 0.7
23/08/2013
3.11
 2,479,700 3.07 3.16 3.02 0 0 0
22/08/2013
3.07
 2,369,770 3.21 3.21 3.02 0 0 0
21/08/2013
3.21
 2,626,800 3.21 3.21 3.07 0 0 0
20/08/2013
3.21
 2,683,330 3.16 3.21 3.07 50,400 0 0.3
19/08/2013
3.16
 2,177,600 3.11 3.25 3.07 221,750 0 1.5
16/08/2013
3.11
 4,074,180 2.97 3.16 3.02 0 0 0
15/08/2013
2.97
 4,288,080 2.78 2.97 2.78 0 0 0
14/08/2013
2.78
 480,420 2.74 2.78 2.69 0 0 0
13/08/2013
2.74
 1,125,910 2.78 2.83 2.74 90,000 0 0.5
12/08/2013
2.78
 1,839,120 2.69 2.78 2.74 210,000 500 1.2
09/08/2013
2.69
 694,870 2.69 2.74 2.69 0 0 0
08/08/2013
2.69
 895,010 2.74 2.78 2.69 22,220 44,200 -0.1
07/08/2013
2.74
 470,560 2.74 2.78 2.74 0 0 0
06/08/2013
2.74
 731,780 2.74 2.78 2.69 22,010 0 0.1
05/08/2013
2.74
 517,790 2.78 2.78 2.74 2,800 0 0.0
02/08/2013
2.78
 1,065,010 2.74 2.78 2.74 50,000 0 0.3
01/08/2013
2.74
 1,692,920 2.64 2.78 2.64 38,200 0 0.2
31/07/2013
2.64
 468,950 2.64 2.69 2.59 0 0 0
30/07/2013
2.64
 748,500 2.59 2.69 2.59 0 0 0
29/07/2013
2.59
 497,100 2.69 2.69 2.59 0 35,000 -0.2
26/07/2013
2.69
 897,940 2.69 2.74 2.59 0 0 0
25/07/2013
2.69
 1,546,970 2.74 2.78 2.69 0 0 0
24/07/2013
2.74
 2,266,350 2.83 2.83 2.74 20,000 0 0.1
23/07/2013
2.83
 2,313,710 2.83 2.88 2.74 211,640 0 1.3
22/07/2013
2.83
 2,164,440 2.74 2.83 2.74 193,000 0 1.1
19/07/2013
2.74
 1,752,950 2.78 2.78 2.69 76,000 0 0.4
18/07/2013
2.78
 1,429,520 2.78 2.83 2.74 134,050 0 0.8
17/07/2013
2.78
 1,131,630 2.78 2.83 2.74 0 0 0
16/07/2013
2.78
 2,093,270 2.74 2.83 2.69 0 0 0
15/07/2013
2.74
 1,013,100 2.69 2.74 2.64 500 0 0.0
12/07/2013
2.69
 1,505,830 2.69 2.74 2.64 23,600 9,700 0.1
11/07/2013
2.69
 879,480 2.64 2.69 2.64 0 28,040 -0.2
10/07/2013
2.64
 2,312,400 2.59 2.74 2.55 92,000 11,000 0.5
09/07/2013
2.59
 929,110 2.50 2.59 2.50 0 0 0
08/07/2013
2.50
 1,423,060 2.45 2.55 2.41 0 0 0
05/07/2013
2.45
 346,540 2.50 2.55 2.45 0 0 0
04/07/2013
2.50
 588,380 2.45 2.55 2.45 0 0 0
03/07/2013
2.45
 539,270 2.50 2.55 2.45 0 0 0
02/07/2013
2.50
 640,450 2.45 2.55 2.45 3,000 0 0.0
01/07/2013
2.45
 635,190 2.50 2.55 2.45 0 100 -0.0
28/06/2013
2.50
 968,720 2.55 2.59 2.50 2,000 0 0.0
27/06/2013
2.55
 1,815,100 2.41 2.55 2.45 85,820 0 0.5
26/06/2013
2.41
 835,210 2.41 2.45 2.36 2,000 0 0.0
25/06/2013
2.41
 2,770,740 2.50 2.50 2.36 0 6,000 -0.0
24/06/2013
2.50
 1,693,580 2.50 2.55 2.45 0 0 0
21/06/2013
2.50
 1,226,500 2.55 2.55 2.45 0 19,650 -0.1
20/06/2013
2.55
 989,630 2.59 2.59 2.55 0 0 0
19/06/2013
2.59
 781,390 2.59 2.64 2.55 0 18,850 -0.1
18/06/2013
2.59
 1,197,850 2.55 2.59 2.45 0 19,080 -0.1
17/06/2013
2.55
 1,872,600 2.69 2.69 2.55 1,190 27,500 -0.2
14/06/2013
2.69
 1,070,350 2.74 2.78 2.69 0 0 0
13/06/2013
2.74
 1,327,810 2.74 2.78 2.64 0 0 0
12/06/2013
2.74
 1,937,740 2.59 2.74 2.59 27,500 0 0.2
11/06/2013
2.59
 1,456,840 2.64 2.69 2.55 0 45,000 -0.3
10/06/2013
2.64
 2,097,550 2.69 2.69 2.59 810 10,000 -0.1
07/06/2013
2.69
 1,486,510 2.74 2.78 2.64 1,000 0 0.0
06/06/2013
2.74
 1,827,130 2.69 2.83 2.64 35,000 0 0.2
05/06/2013
2.69
 3,127,120 2.55 2.69 2.50 0 958,690 -5.2
04/06/2013
2.55
 2,873,320 2.74 2.78 2.55 0 10,250 -0.1
03/06/2013
2.74
 2,311,310 2.69 2.83 2.69 0 300,010 -1.8
31/05/2013
2.69
 2,895,520 2.74 2.92 2.69 20,000 1,400,000 -8.2
30/05/2013
2.74
 7,220,000 2.59 2.74 2.64 9,000 9,000 0.0
29/05/2013
2.59
 1,671,480 2.45 2.59 2.59 0 0 0
28/05/2013
2.45
 469,860 2.31 2.45 2.45 0 0 0
27/05/2013
2.31
 2,695,110 2.17 2.31 2.22 400,000 10 2.0
24/05/2013
2.17
 607,610 2.17 2.22 2.12 0 0 0
23/05/2013
2.17
 721,440 2.22 2.26 2.17 0 0 0
22/05/2013
2.22
 1,538,650 2.17 2.31 2.22 10 0 0.0
21/05/2013
2.17
 2,047,910 2.03 2.17 2.08 125,400 0 0.6
20/05/2013
2.03
 276,440 2.03 2.08 1.98 108,320 4,500 0.4
17/05/2013
2.03
 460,910 2.03 2.08 2.03 0 0 0
16/05/2013
2.03
 201,020 2.03 2.08 2.03 0 0 0
15/05/2013
2.03
 154,720 2.08 2.08 2.03 0 0 0
14/05/2013
2.08
 425,910 2.08 2.08 2.03 0 15,500 -0.1
13/05/2013
2.08
 365,150 2.03 2.12 2.08 0 0 0
10/05/2013
2.03
 731,580 2.08 2.12 2.03 0 0 0
09/05/2013
2.08
 528,320 2.08 2.12 2.03 0 0 0
08/05/2013
2.08
 264,640 2.12 2.12 2.08 4,000 0 0.0
07/05/2013
2.12
 283,240 2.17 2.22 2.08 0 0 0
06/05/2013
2.17
 1,317,970 2.03 2.17 2.08 0 0 0
03/05/2013
2.03
 334,930 2.03 2.08 1.98 0 0 0
02/05/2013
2.03
 187,450 1.98 2.03 1.93 0 0 0
26/04/2013
1.98
 135,590 1.98 2.03 1.98 0 0 0
25/04/2013
1.98
 624,530 1.98 2.03 1.93 84,340 9,700 0.3
24/04/2013
1.98
 166,060 2.03 2.08 1.98 0 0 0
23/04/2013
2.03
 185,270 1.98 2.08 1.98 0 0 0
22/04/2013
1.98
 333,620 2.03 2.08 1.98 115,000 0 0.5
18/04/2013
2.03
 408,870 2.03 2.08 1.98 0 0 0
17/04/2013
2.03
 375,380 2.08 2.12 2.03 0 0 0
16/04/2013
2.08
 388,240 2.12 2.12 2.03 0 75,840 -0.3
15/04/2013
2.12
 483,400 2.17 2.17 2.08 0 0 0
12/04/2013
2.17
 234,040 2.22 2.22 2.12 4,400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |