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)
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
02/09/2025
24.14
 1,959,200 24.18 24.36 24.09 0 0 0
01/09/2025
24
 868,000 24.27 24.27 23.91 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
18/08/2025
17.41
 5,189,500 17.18 17.41 17 0 0 0
15/08/2025
17
 7,151,000 17.18 17.55 16.91 0 0 0
14/08/2025
17
 5,537,500 17.18 17.23 16.91 0 0 0
13/08/2025
17
 6,502,500 17.45 17.45 16.86 0 0 0
12/08/2025
17.23
 11,039,900 17.23 17.68 17.05 0 0 0
11/08/2025
17.09
 6,564,400 17.50 17.50 17.05 0 0 0
08/08/2025
17.23
 14,913,800 16.64 17.41 16.64 0 0 0
07/08/2025
16.55
 5,472,600 16.82 16.86 16.50 0 0 0
06/08/2025
16.68
 5,711,800 16.45 16.77 16.36 0 0 0
05/08/2025
16.36
 8,051,300 16.59 16.68 16.18 0 0 0
04/08/2025
16.45
 4,774,800 16.41 16.64 16.41 0 0 0
01/08/2025
16.64
 7,579,200 16.36 16.95 16.27 0 0 0
31/07/2025
16.41
 2,906,000 16.55 16.68 16.32 0 0 0
30/07/2025
16.41
 3,599,400 16.68 16.77 16.27 0 0 0
29/07/2025
16.45
 7,596,300 17.05 17.41 16.45 0 0 0
28/07/2025
16.95
 4,916,000 17.05 17.18 16.86 0 0 0

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