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
20.80
25.55
20.80
2 tháng
(2026-08-10) 		6.15 31.70% 275,011,100 1,198,016 0
19.40
25.55
20.80
3 tháng
(2026-07-10) 		6.65 35.19% 339,252,600 1,198,016 0
16.30
25.55
20.80
6 tháng
(2026-04-13) 		5.14 25.19% 638,269,200 1,198,016 0
16.30
25.55
20.80
12 tháng
(2025-10-13) 		9.28 57.01% 1,458,352,200 1,198,016 0
15.09
27.91
20.80
24 tháng
(2024-10-18) 		6.30 32.73% 2,104,111,400 1,198,016 0
12.81
27.91
20.80
36 tháng
(2023-10-24) 		8.55 50.28% 2,999,790,600 1,198,016 0
12.81
27.91
20.80
60 tháng
(2021-11-03) 		10.96 75.07% 4,564,440,000 1,198,016 0
8.88
27.91
20.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/08/2015
4.22
 948,690 4.25 4.36 4.18 0 0 0
13/08/2015
4.29
 1,852,490 4.43 4.43 4.22 0 0 0
12/08/2015
4.47
 545,810 4.50 4.54 4.43 0 0 0
11/08/2015
4.50
 732,360 4.57 4.61 4.50 0 0 0
10/08/2015
4.54
 524,180 4.57 4.65 4.50 0 0 0
07/08/2015
4.50
 420,300 4.57 4.57 4.50 0 0 0
06/08/2015
4.54
 417,900 4.57 4.61 4.50 0 0 0
05/08/2015
4.61
 593,500 4.61 4.61 4.47 0 0 0
04/08/2015
4.47
 806,960 4.43 4.54 4.43 0 0 0
03/08/2015
4.47
 1,034,070 4.54 4.57 4.40 0 0 0
31/07/2015
4.61
 797,410 4.61 4.72 4.57 0 0 0
30/07/2015
4.61
 491,810 4.65 4.65 4.61 0 0 0
29/07/2015
4.61
 1,010,620 4.72 4.72 4.61 0 0 0
28/07/2015
4.68
 1,395,010 4.72 4.75 4.65 0 0 0
27/07/2015
4.75
 1,233,890 4.72 4.79 4.65 0 0 0
24/07/2015
4.72
 2,404,360 4.50 4.79 4.50 0 0 0
23/07/2015
4.50
 947,860 4.57 4.61 4.50 0 0 0
22/07/2015
4.61
 675,610 4.47 4.61 4.43 0 0 0
21/07/2015
4.50
 1,014,700 4.47 4.54 4.40 0 0 0
20/07/2015
4.47
 1,569,410 4.57 4.57 4.40 0 0 0
17/07/2015
4.65
 767,230 4.65 4.72 4.61 0 0 0
16/07/2015
4.61
 997,290 4.61 4.68 4.57 0 0 0
15/07/2015
4.61
 1,025,670 4.72 4.72 4.61 0 0 0
14/07/2015
4.68
 1,110,820 4.75 4.82 4.65 0 0 0
13/07/2015
4.75
 1,017,900 4.86 4.86 4.75 0 0 0
10/07/2015
4.86
 2,253,180 4.82 4.97 4.79 0 0 0
09/07/2015
4.75
 1,399,120 4.65 4.79 4.61 0 0 0
08/07/2015
4.72
 1,983,620 4.82 4.86 4.65 0 0 0
07/07/2015
4.90
 2,202,820 4.86 5.00 4.82 0 0 0
06/07/2015
4.82
 4,785,430 4.68 4.82 4.68 0 0 0
03/07/2015
4.54
 3,021,490 4.36 4.57 4.36 0 0 0
02/07/2015
4.36
 626,890 4.25 4.36 4.25 0 0 0
01/07/2015
4.25
 952,750 4.29 4.32 4.22 0 0 0
30/06/2015
4.29
 875,860 4.32 4.40 4.29 0 0 0
29/06/2015
4.40
 822,950 4.32 4.40 4.29 0 0 0
26/06/2015
4.29
 1,011,510 4.32 4.40 4.29 0 0 0
25/06/2015
4.36
 445,230 4.43 4.43 4.36 0 0 0
24/06/2015
4.40
 749,580 4.40 4.43 4.36 0 0 0
23/06/2015
4.36
 840,280 4.43 4.47 4.36 0 0 0
22/06/2015
4.40
 539,660 4.36 4.43 4.32 0 0 0
19/06/2015
4.32
 1,939,460 4.47 4.50 4.32 0 0 0
18/06/2015
4.43
 787,310 4.29 4.43 4.29 0 0 0
17/06/2015
4.29
 1,173,720 4.32 4.40 4.29 0 0 0
16/06/2015
4.36
 1,145,870 4.36 4.43 4.32 0 0 0
15/06/2015
4.36
 820,150 4.43 4.43 4.32 0 0 0
12/06/2015
4.40
 1,148,870 4.47 4.50 4.36 0 0 0
11/06/2015
4.43
 1,798,090 4.47 4.54 4.36 0 0 0
10/06/2015
4.40
 2,073,380 4.40 4.43 4.29 0 0 0
09/06/2015
4.36
 1,159,380 4.43 4.54 4.36 0 0 0
08/06/2015
4.50
 2,544,100 4.47 4.65 4.40 0 0 0
05/06/2015
4.40
 4,198,170 4.07 4.40 4.07 0 0 0
04/06/2015
4.11
 787,310 4.11 4.15 4.07 0 0 0
03/06/2015
4.11
 1,151,590 4.07 4.15 4.07 0 0 0
02/06/2015
4.04
 834,750 4.15 4.18 4.04 0 0 0
01/06/2015
4.15
 454,010 4.11 4.18 4.11 0 0 0
29/05/2015
4.11
 846,960 4.15 4.22 4.11 0 0 0
28/05/2015
4.18
 961,000 4.11 4.25 4.11 0 0 0
27/05/2015
4.18
 1,120,340 4.15 4.25 4.07 0 0 0
26/05/2015
4.15
 1,704,530 4.07 4.29 4.07 0 0 0
25/05/2015
4.07
 756,080 4.11 4.15 4.04 0 0 0
22/05/2015
4.11
 1,068,910 4.11 4.15 4.04 0 0 0
21/05/2015
4.11
 777,610 4.04 4.11 3.93 0 0 0
20/05/2015
4.00
 1,172,920 3.75 4.00 3.75 0 0 0
19/05/2015
3.75
 691,320 3.68 3.75 3.68 0 0 0
18/05/2015
3.68
 693,960 3.82 3.86 3.68 0 0 0
15/05/2015
3.82
 914,310 3.93 3.97 3.82 0 0 0
14/05/2015
3.93
 323,000 3.93 3.97 3.90 0 0 0
13/05/2015
3.93
 784,800 4.07 4.07 3.90 0 0 0
12/05/2015
4.00
 1,296,100 4.15 4.15 4.00 0 0 0
11/05/2015
4.15
 513,810 4.25 4.25 4.11 0 0 0
08/05/2015
4.18
 364,680 4.22 4.29 4.18 0 0 0
07/05/2015
4.22
 652,210 4.18 4.29 4.15 0 0 0
06/05/2015
4.18
 575,270 4.32 4.36 4.18 0 0 0
05/05/2015
4.32
 868,790 4.15 4.36 4.07 0 0 0
04/05/2015
4.22
 1,691,080 4.50 4.50 4.22 0 0 0
27/04/2015
4.50
 547,890 4.54 4.54 4.43 0 0 0
24/04/2015
4.54
 493,260 4.57 4.61 4.50 0 0 0
23/04/2015
4.54
 659,850 4.61 4.65 4.47 0 0 0
22/04/2015
4.57
 593,650 4.57 4.61 4.54 0 0 0
21/04/2015
4.54
 603,390 4.57 4.65 4.54 0 0 0
20/04/2015
4.61
 638,910 4.65 4.68 4.57 0 0 0
17/04/2015
4.65
 967,660 4.68 4.72 4.65 0 0 0
16/04/2015
4.72
 1,046,860 4.79 4.82 4.72 0 0 0
15/04/2015
4.68
 1,630,920 4.61 4.75 4.57 0 0 0
14/04/2015
4.54
 640,160 4.57 4.61 4.54 0 0 0
13/04/2015
4.57
 562,780 4.65 4.68 4.57 0 0 0
10/04/2015
4.65
 1,219,080 4.61 4.68 4.57 0 0 0
09/04/2015
4.54
 516,070 4.50 4.57 4.47 0 0 0
08/04/2015
4.47
 666,990 4.50 4.54 4.43 0 0 0
07/04/2015
4.47
 797,890 4.47 4.54 4.40 0 0 0
06/04/2015
4.43
 404,560 4.50 4.54 4.43 0 0 0
03/04/2015
4.50
 533,900 4.61 4.61 4.50 0 0 0
02/04/2015
4.57
 898,260 4.40 4.61 4.32 0 0 0
01/04/2015
4.36
 1,138,440 4.47 4.54 4.36 0 0 0
31/03/2015
4.54
 994,150 4.65 4.57 4.47 0 0 0
30/03/2015
4.43
 779,970 4.65 4.65 4.43 0 0 0
27/03/2015
4.61
 929,380 4.72 4.79 4.61 0 0 0
26/03/2015
4.68
 881,960 4.68 4.72 4.65 0 0 0
25/03/2015
4.68
 702,320 4.79 4.79 4.65 0 0 0
24/03/2015
4.72
 985,370 4.79 4.79 4.68 0 0 0

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