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

20.80
0.20
(0.97%)
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
20.60
25.55
20.60
2 tháng
(2026-08-10) 		6.15 31.70% 275,011,100 1,198,016 0
19.40
25.55
20.60
3 tháng
(2026-07-10) 		6.65 35.19% 339,252,600 1,198,016 0
16.30
25.55
20.60
6 tháng
(2026-04-13) 		5.14 25.19% 638,269,200 1,198,016 0
16.30
25.55
20.60
12 tháng
(2025-10-13) 		9.28 57.01% 1,458,352,200 1,198,016 0
15.09
27.91
20.60
24 tháng
(2024-10-18) 		6.30 32.73% 2,104,111,400 1,198,016 0
12.81
27.91
20.60
36 tháng
(2023-10-24) 		8.55 50.28% 2,999,790,600 1,198,016 0
12.81
27.91
20.60
60 tháng
(2021-11-03) 		10.96 75.07% 4,564,440,000 1,198,016 0
8.88
27.91
20.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2026
18.45
 6,804,500 18.77 19.41 18.36 0 0 0
08/01/2026
18.86
 13,036,900 19.09 19.55 18.64 0 0 0
07/01/2026
18.64
 12,372,000 17.55 18.64 17.50 0 0 0
06/01/2026
17.45
 7,416,900 17.14 17.64 17.09 0 0 0
05/01/2026
17.09
 3,823,400 16.91 17.36 16.73 0 0 0
31/12/2025
16.73
 1,956,100 17.14 17.14 16.73 0 0 0
30/12/2025
17.09
 1,876,300 17.36 17.36 16.95 0 0 0
29/12/2025
17.23
 3,911,600 16.91 17.45 16.91 0 0 0
26/12/2025
16.82
 2,005,600 16.68 17 16.55 0 0 0
25/12/2025
16.73
 1,783,000 17.18 17.23 16.73 0 0 0
24/12/2025
17.18
 4,089,100 16.82 17.18 16.82 0 0 0
23/12/2025
16.77
 3,524,200 16.91 17.14 16.77 0 0 0
22/12/2025
16.82
 1,352,700 16.59 16.82 16.59 0 0 0
19/12/2025
16.59
 1,560,700 16.64 16.86 16.59 0 0 0
18/12/2025
16.64
 1,271,600 16.68 16.82 16.59 0 0 0
17/12/2025
16.68
 2,134,500 16.59 16.91 16.45 0 0 0
16/12/2025
16.68
 2,304,900 16.18 16.68 16 0 0 0
15/12/2025
16.23
 3,439,400 15.82 16.32 15.73 0 0 0
12/12/2025
15.82
 3,843,700 16.36 16.45 15.82 0 0 0
11/12/2025
16.36
 1,469,900 16.55 16.64 16.32 0 0 0
10/12/2025
16.41
 1,701,800 16.50 16.64 16.41 0 0 0
09/12/2025
16.45
 4,302,900 16.73 16.82 16.32 0 0 0
08/12/2025
16.73
 4,693,900 17.23 17.27 16.68 0 0 0
05/12/2025
17.18
 3,925,200 17.27 17.59 17.18 0 0 0
04/12/2025
17.27
 6,575,600 17.23 17.55 17.09 0 0 0
03/12/2025
17.05
 4,252,400 17.50 17.50 17.05 0 0 0
02/12/2025
17.45
 5,564,800 17.14 17.64 17.09 0 0 0
01/12/2025
17.05
 2,412,900 17.36 17.50 17.05 0 0 0
28/11/2025
17.14
 8,734,000 17.05 17.64 17.05 0 0 0
27/11/2025
16.91
 3,277,500 17.36 17.41 16.91 0 0 0
26/11/2025
17.32
 5,238,500 17 17.41 16.95 0 0 0
25/11/2025
16.82
 8,695,600 16.50 17.14 16.45 0 0 0
24/11/2025
16.23
 1,546,800 16.45 16.55 16.23 0 0 0
21/11/2025
16.36
 2,679,900 16.59 16.64 16.27 0 0 0
20/11/2025
16.64
 2,862,900 16.82 16.91 16.45 0 0 0
19/11/2025
16.68
 3,812,400 16.86 16.95 16.64 0 0 0
18/11/2025
16.86
 3,284,600 17.05 17.09 16.73 0 0 0
17/11/2025
17
 3,730,600 17 17 16.64 0 0 0
14/11/2025
16.82
 2,954,500 16.82 17 16.68 0 0 0
13/11/2025
16.82
 8,369,300 16 16.82 15.95 0 0 0
12/11/2025
16
 1,741,200 15.77 16.18 15.77 0 0 0
11/11/2025
15.68
 1,747,900 15.82 15.91 15.64 0 0 0
10/11/2025
15.82
 1,496,000 16.09 16.09 15.73 0 0 0
07/11/2025
16
 4,162,800 16.27 16.55 16 0 0 0
06/11/2025
16.27
 1,583,200 16.45 16.45 16 0 0 0
05/11/2025
16.36
 6,399,000 15.68 16.50 15.59 0 0 0
04/11/2025
15.73
 2,576,400 15.86 15.91 15.32 0 0 0
03/11/2025
15.82
 1,556,600 16.23 16.27 15.82 0 0 0
31/10/2025
16
 3,386,000 15.95 16.41 15.95 0 0 0
30/10/2025
15.86
 1,120,300 16.14 16.14 15.82 0 0 0
29/10/2025
16.05
 2,699,000 15.73 16.14 15.73 0 0 0
28/10/2025
15.73
 1,500,800 15.64 15.77 15.41 0 0 0
27/10/2025
15.55
 1,130,100 15.82 15.86 15.55 0 0 0
24/10/2025
15.64
 1,221,600 16.05 16.05 15.50 0 0 0
23/10/2025
15.82
 1,301,400 15.86 16.09 15.77 0 0 0
22/10/2025
15.68
 1,463,600 15.45 15.68 15.36 0 0 0
21/10/2025
15.45
 4,124,700 15.14 15.50 14.95 0 0 0
20/10/2025
15.09
 2,769,200 15.77 15.91 14.95 0 0 0
17/10/2025
15.77
 1,748,000 15.91 16 15.77 0 0 0
16/10/2025
15.91
 1,335,200 16 16.09 15.86 0 0 0
15/10/2025
15.95
 2,207,900 16 16.14 15.77 0 0 0
14/10/2025
15.91
 5,023,100 16.32 16.36 15.91 0 0 0
13/10/2025
16.27
 2,824,000 16.23 16.27 16.14 0 0 0
10/10/2025
16.32
 1,783,900 16.50 16.55 16.32 0 0 0
09/10/2025
16.41
 2,248,500 16.55 16.55 16.27 0 0 0
08/10/2025
16.41
 2,227,000 16.50 16.59 16.32 0 0 0
07/10/2025
16.27
 2,213,400 16.59 16.64 16.27 0 0 0
06/10/2025
16.55
 2,687,800 16.18 16.55 16.18 0 0 0
03/10/2025
16.14
 2,889,900 16.36 16.36 16.14 0 0 0
02/10/2025
16.36
 2,174,400 16.41 16.55 16.27 0 0 0
01/10/2025
16.36
 2,961,700 16.50 16.50 16.32 0 0 0
30/09/2025
16.50
 5,218,900 16.82 16.86 16.27 0 0 0
29/09/2025
16.82
 2,635,900 16.95 16.95 16.73 0 0 0
26/09/2025
16.82
 4,101,500 17.55 17.55 16.82 0 0 0
25/09/2025
17.45
 11,004,200 17 17.73 17 0 0 0
24/09/2025
16.91
 2,647,400 17.05 17.05 16.68 0 0 0
23/09/2025
16.91
 4,357,600 16.45 17.05 16.45 0 0 0
22/09/2025
16.50
 3,395,600 16.64 16.91 16.41 0 0 0
19/09/2025
16.55
 1,609,500 16.59 16.73 16.55 0 0 0
18/09/2025
16.55
 2,111,100 16.73 16.73 16.45 0 0 0
17/09/2025
16.64
 5,403,900 16.59 17.05 16.59 0 0 0
16/09/2025
16.50
 3,702,600 16.73 16.77 16.45 0 0 0
15/09/2025
16.64
 2,782,000 16.55 16.68 16.45 0 0 0
12/09/2025
16.45
 2,901,000 16.32 16.64 16.27 0 0 0
11/09/2025
16.23
 1,904,500 16.36 16.45 16.09 0 0 0
10/09/2025
16.32
 1,178,600 16.27 16.36 16.18 0 0 0
09/09/2025
16.18
 3,994,400 16.27 16.36 16.05 0 0 0
08/09/2025
16.27
 4,086,900 16.64 16.77 16.27 0 0 0
05/09/2025
16.68
 5,005,100 16.86 17.18 16.68 0 0 0
04/09/2025
16.68
 3,864,800 16.64 16.91 16.55 0 0 0
03/09/2025
16.50
 2,768,400 16.45 16.73 16.36 0 0 0
29/08/2025
16.32
 2,872,400 16.36 16.45 16.27 0 0 0
28/08/2025
16.32
 1,929,000 16.45 16.45 16.27 0 0 0
27/08/2025
16.27
 2,902,600 16.36 16.59 16.27 0 0 0
26/08/2025
16.23
 2,777,600 16.09 16.36 16.05 0 0 0
25/08/2025
16.09
 3,611,200 16.36 16.45 16.09 0 0 0
22/08/2025
16.27
 4,785,300 16.45 16.82 16.18 0 0 0
21/08/2025
16.45
 3,763,100 16.82 16.82 16.45 0 0 0
20/08/2025
16.68
 8,056,700 17.27 17.32 16.55 0 0 0
19/08/2025
17.27
 5,730,900 17.64 17.82 17.27 0 0 0

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