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)
09/09/2015
3.75
 332,640 3.72 3.82 3.75 0 0 0
08/09/2015
3.72
 482,600 3.65 3.79 3.61 0 31,560 -0.3
07/09/2015
3.65
 489,010 3.68 3.72 3.65 15,700 0 0.2
04/09/2015
3.68
 431,250 3.72 3.79 3.68 0 0 0
03/09/2015
3.72
 1,150,290 3.86 3.86 3.65 0 183,270 -1.9
01/09/2015
3.86
 612,600 3.86 3.97 3.82 0 0 0
31/08/2015
3.86
 910,060 4.00 4.00 3.86 2,000 120,240 -1.3
28/08/2015
4.00
 1,246,800 3.93 4.04 3.90 760 30,060 -0.3
27/08/2015
3.93
 1,863,110 3.72 3.93 3.82 448,500 280,080 1.8
26/08/2015
3.72
 1,547,910 3.50 3.72 3.50 3,000 361,870 -3.7
25/08/2015
3.50
 2,177,830 3.61 3.65 3.36 505,000 184,380 3.2
24/08/2015
3.61
 1,200,990 3.86 3.86 3.61 80,630 150,170 -0.7
21/08/2015
3.86
 1,820,070 4.04 4.04 3.79 76,240 150,100 -0.8
20/08/2015
4.04
 606,910 4.18 4.18 3.97 0 120,220 -1.4
19/08/2015
4.18
 641,940 4.25 4.25 4.15 0 0 0
18/08/2015
4.25
 755,320 4.18 4.29 4.15 70,650 30,030 0.5
17/08/2015
4.18
 578,160 4.22 4.29 4.15 78,450 0 0.9
14/08/2015
4.22
 948,690 4.29 4.36 4.18 71,940 330,790 -3.1
13/08/2015
4.29
 1,852,490 4.47 4.47 4.22 114,580 138,120 -0.3
12/08/2015
4.47
 545,810 4.50 4.54 4.43 29,570 34,310 -0.1
11/08/2015
4.50
 732,360 4.54 4.61 4.50 264,070 0 3.4
10/08/2015
4.54
 524,180 4.50 4.65 4.50 0 0 0
07/08/2015
4.50
 420,300 4.54 4.57 4.50 28,760 0 0.4
06/08/2015
4.54
 417,900 4.61 4.61 4.50 0 2,000 0.0
05/08/2015
4.61
 593,500 4.47 4.61 4.47 86,700 3,000 1.1
04/08/2015
4.47
 806,960 4.47 4.54 4.43 52,000 100,000 -0.6
03/08/2015
4.47
 1,034,070 4.61 4.61 4.40 1,500 100,000 -1.2
31/07/2015
4.61
 797,410 4.61 4.72 4.57 50,000 235,050 -2.4
30/07/2015
4.61
 491,810 4.61 4.65 4.61 101,460 147,180 -0.6
29/07/2015
4.61
 1,010,620 4.68 4.72 4.61 100,300 115,910 -0.2
28/07/2015
4.68
 1,395,010 4.75 4.75 4.65 385,000 100,000 3.8
27/07/2015
4.75
 1,233,890 4.72 4.79 4.65 173,550 11,100 2.2
24/07/2015
4.72
 2,404,360 4.50 4.79 4.50 354,720 10,000 4.4
23/07/2015
4.50
 947,860 4.61 4.61 4.50 0 120,000 -1.5
22/07/2015
4.61
 675,610 4.50 4.61 4.43 189,280 100,030 1.1
21/07/2015
4.50
 1,014,700 4.47 4.54 4.40 78,320 105,000 -0.3
20/07/2015
4.47
 1,569,410 4.65 4.65 4.40 79,580 105,000 -0.3
17/07/2015
4.65
 767,230 4.61 4.72 4.61 89,370 60,000 0.4
16/07/2015
4.61
 997,290 4.61 4.68 4.57 107,310 110,000 0.0
15/07/2015
4.61
 1,025,670 4.68 4.72 4.61 22,800 0 0.3
14/07/2015
4.68
 1,110,820 4.75 4.82 4.65 78,030 0 1.0
13/07/2015
4.75
 1,017,900 4.86 4.86 4.75 6,040 0 0.1
10/07/2015
4.86
 2,253,180 4.75 4.97 4.79 356,140 70,000 3.9
09/07/2015
4.75
 1,399,120 4.72 4.79 4.61 136,230 0 1.8
08/07/2015
4.72
 1,983,620 4.90 4.90 4.65 161,350 3,000 2.1
07/07/2015
4.90
 2,202,820 4.82 5.00 4.82 259,780 10,000 3.4
06/07/2015
4.82
 4,785,430 4.54 4.82 4.68 179,340 5,210 2.3
03/07/2015
4.54
 3,021,490 4.36 4.57 4.36 81,310 0 1.0
02/07/2015
4.36
 626,890 4.25 4.36 4.25 135,160 0 1.6
01/07/2015
4.25
 952,750 4.29 4.32 4.22 89,340 107,240 -0.2
30/06/2015
4.29
 875,860 4.40 4.40 4.29 145,440 0 1.8
29/06/2015
4.40
 822,950 4.29 4.40 4.29 273,720 10,000 3.2
26/06/2015
4.29
 1,011,510 4.36 4.40 4.29 19,160 10,000 0.1
25/06/2015
4.36
 445,230 4.40 4.43 4.36 0 0 0
24/06/2015
4.40
 749,580 4.36 4.43 4.36 42,860 10,510 0.4
23/06/2015
4.36
 840,280 4.40 4.47 4.36 273,470 73,060 2.5
22/06/2015
4.40
 539,660 4.32 4.43 4.32 252,580 45,540 2.5
19/06/2015
4.32
 1,939,460 4.43 4.50 4.32 883,410 475,860 4.9
18/06/2015
4.43
 787,310 4.29 4.43 4.29 217,470 2,000 2.6
17/06/2015
4.29
 1,173,720 4.36 4.40 4.29 84,480 4,380 1.0
16/06/2015
4.36
 1,145,870 4.36 4.43 4.32 181,500 0 2.2
15/06/2015
4.36
 820,150 4.40 4.43 4.32 32,120 790 0.4
12/06/2015
4.40
 1,148,870 4.43 4.50 4.36 150,000 160,000 -0.1
11/06/2015
4.43
 1,798,090 4.40 4.54 4.36 105,000 0 1.3
10/06/2015
4.40
 2,073,380 4.36 4.43 4.29 0 204,570 -2.5
09/06/2015
4.36
 1,159,380 4.50 4.54 4.36 0 4,980 -0.1
08/06/2015
4.50
 2,544,100 4.40 4.65 4.40 155,000 100 2.0
05/06/2015
4.40
 4,198,170 4.11 4.40 4.07 205,400 937,530 -8.6
04/06/2015
4.11
 787,310 4.11 4.15 4.07 0 106,020 -1.2
03/06/2015
4.11
 1,151,590 4.04 4.15 4.07 28,120 286,630 -3.0
02/06/2015
4.04
 834,750 4.15 4.18 4.04 84,360 0 1.0
01/06/2015
4.15
 454,010 4.11 4.18 4.11 84,360 0 1.0
29/05/2015
4.11
 846,960 4.18 4.22 4.11 190,620 0 2.2
28/05/2015
4.18
 961,000 4.18 4.25 4.11 196,090 10,000 2.2
27/05/2015
4.18
 1,120,340 4.15 4.25 4.07 85,210 5,000 0.9
26/05/2015
4.15
 1,704,530 4.07 4.29 4.07 83,910 315,680 -2.7
25/05/2015
4.07
 756,080 4.11 4.15 4.04 50,600 0 0.6
22/05/2015
4.11
 1,068,910 4.11 4.15 4.04 206,900 0 2.4
21/05/2015
4.11
 777,610 4.00 4.11 3.93 87,130 30,000 0.7
20/05/2015
4.00
 1,172,920 3.75 4.00 3.75 26,200 30,700 0.0
19/05/2015
3.75
 691,320 3.68 3.75 3.68 29,440 53,070 -0.2
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 10,700 97,700 -0.9
14/05/2015
3.93
 323,000 3.93 3.97 3.90 1,190 27,540 -0.3
13/05/2015
3.93
 784,800 4.00 4.07 3.90 0 212,580 -2.4
12/05/2015
4.00
 1,296,100 4.15 4.15 4.00 95,000 185,850 -1.0
11/05/2015
4.15
 513,810 4.18 4.25 4.11 88,850 26,510 0.7
08/05/2015
4.18
 364,680 4.22 4.29 4.18 83,850 0 1.0
07/05/2015
4.22
 652,210 4.18 4.29 4.15 85,250 309,510 -2.7
06/05/2015
4.18
 575,270 4.32 4.36 4.18 93,150 1,700 1.1
05/05/2015
4.32
 868,790 4.22 4.36 4.07 195,520 9,000 2.2
04/05/2015
4.22
 1,691,080 4.50 4.50 4.22 96,200 0 1.2
27/04/2015
4.50
 547,890 4.54 4.54 4.43 93,700 25,000 0.9
24/04/2015
4.54
 493,260 4.54 4.61 4.50 91,700 200,000 -1.4
23/04/2015
4.54
 659,850 4.57 4.65 4.47 83,730 0 1.1
22/04/2015
4.57
 593,650 4.54 4.61 4.54 299,730 202,000 1.3
21/04/2015
4.54
 603,390 4.61 4.65 4.54 83,730 520 1.1
20/04/2015
4.61
 638,910 4.65 4.68 4.57 94,120 15,000 1.0
17/04/2015
4.65
 967,660 4.72 4.72 4.65 226,050 100,000 1.6
16/04/2015
4.72
 1,046,860 4.68 4.82 4.72 141,310 1,000 1.9

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