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

27.05
0.15
(0.56%)
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
(2024-10-21) 		-0.60 -2.18% 38,920,200 -1,422,552 -39.1
26.60
28.60
26.90
2 tháng
(2024-09-23) 		-0.80 -2.89% 77,947,900 -1,491,552 -40.2
26.60
29.30
26.90
3 tháng
(2024-08-22) 		-2.18 -7.51% 103,858,900 -1,032,552 -27.4
26.60
29.30
26.90
6 tháng
(2024-05-24) 		-2.08 -7.19% 342,575,800 -2,683,330 -75.6
26.22
31.95
26.90
12 tháng
(2023-11-27) 		4.24 18.70% 823,143,700 4,731,781 126.5
22.66
31.95
26.90
24 tháng
(2022-12-01) 		10.10 60.10% 1,646,851,900 -17,389,520 -390.4
16.45
31.95
26.90
36 tháng
(2021-12-06) 		7.34 37.54% 2,404,784,300 338,769 -115.0
12.89
31.95
26.90
60 tháng
(2019-12-17) 		14.80 122.33% 4,044,018,870 -53,406,351 -788.1
5.51
31.95
26.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
23.34
 3,692,100 24.06 24.06 23.29 300 241,700 -6.4
30/01/2024
23.83
 1,785,000 23.70 23.92 23.70 132,600 40,000 2.4
29/01/2024
23.70
 2,214,200 24.10 24.10 23.65 9,500 42,200 -0.9
26/01/2024
23.88
 1,610,000 24.10 24.19 23.88 7,500 3,300 0.1
25/01/2024
23.92
 1,843,800 24.10 24.24 23.92 425,400 7,600 11.2
24/01/2024
24.06
 5,517,100 23.97 24.37 23.88 246,200 1,200 6.6
23/01/2024
23.88
 3,248,300 23.92 24.15 23.79 112,900 38,000 2.0
22/01/2024
23.79
 2,431,900 24.01 24.01 23.70 45,100 72,300 -0.7
19/01/2024
23.92
 3,399,600 24.01 24.19 23.88 6,300 303,000 -7.9
18/01/2024
23.97
 1,982,300 24.01 24.10 23.88 424,000 144,900 7.4
17/01/2024
24.01
 5,342,200 23.83 24.37 23.79 453,300 330,800 3.3
16/01/2024
23.70
 1,431,400 23.65 23.74 23.43 111,400 48,800 1.6
15/01/2024
23.52
 1,764,300 23.83 23.83 23.52 94,900 34,800 1.6
12/01/2024
23.47
 6,698,700 23.61 24.06 23.43 35,800 35,200 0.0
11/01/2024
23.52
 2,318,300 23.52 23.70 23.29 90,700 132,600 -1.1
10/01/2024
23.52
 4,953,200 23.34 24.01 23.25 37,400 155,600 -3.1
09/01/2024
23.20
 8,050,300 23.79 23.83 23.11 236,700 664,900 -11.2
08/01/2024
23.79
 3,568,200 23.97 23.97 23.79 305,700 42,400 7.0
05/01/2024
23.83
 2,873,700 23.97 24.10 23.74 4,000 24,400 -0.5
04/01/2024
23.92
 4,698,200 24.06 24.37 23.92 350,700 64,400 7.7
03/01/2024
24.01
 3,368,600 23.97 24.10 23.88 1,100 94,400 -2.5
02/01/2024
24.01
 3,344,900 23.88 24.10 23.65 158,600 42,600 3.1
29/12/2023
23.74
 2,743,200 23.70 23.92 23.70 3,000 135,400 -3.5
28/12/2023
23.70
 5,888,800 23.92 24.10 23.70 23,700 178,000 -4.1
27/12/2023
23.92
 3,077,000 24.15 24.33 23.92 0 17,000 -0.5
26/12/2023
24.15
 3,487,700 24.55 24.64 24.10 109,500 7,400 2.8
25/12/2023
24.55
 6,506,500 23.92 24.69 23.92 275,500 7,200 7.2
22/12/2023
23.92
 3,727,800 23.83 24.10 23.52 69,200 51,500 0.5
21/12/2023
23.83
 3,399,200 23.79 24.06 23.56 358,000 92,700 7.0
20/12/2023
23.79
 4,059,100 23.16 23.79 23.25 173,900 44,500 3.4
19/12/2023
23.16
 3,015,300 22.66 23.16 22.66 248,200 1,800 6.3
18/12/2023
22.66
 1,339,200 22.75 22.93 22.66 91,300 20,700 1.8
15/12/2023
22.75
 2,480,700 22.75 23.07 22.66 0 20,000 -0.5
14/12/2023
22.75
 3,476,100 23.07 23.29 22.71 49,400 65,200 -0.4
13/12/2023
23.07
 6,116,100 23.74 23.74 22.98 23,300 35,500 -0.3
12/12/2023
23.74
 2,517,600 23.29 23.74 23.29 279,300 39,800 6.2
11/12/2023
23.29
 2,478,000 23.38 23.61 23.29 10,100 45,400 -0.9
08/12/2023
23.38
 2,741,000 23.65 23.79 23.38 1,900 12,500 -0.3
07/12/2023
23.65
 5,564,000 24.28 24.28 23.25 180,200 153,600 0.7
06/12/2023
24.28
 4,150,400 23.83 24.28 23.79 19,800 900 0.5
05/12/2023
23.83
 6,556,300 24.10 24.51 23.83 113,000 35,400 2.1
04/12/2023
24.10
 5,281,900 23.74 24.42 24.01 26,300 57,500 -0.8
01/12/2023
23.74
 5,140,900 23.56 24.10 23.47 4,800 92,500 -2.3
30/11/2023
23.56
 4,402,200 23.38 23.70 23.16 1,051,600 73,700 25.6
29/11/2023
23.38
 6,180,700 22.98 23.65 23.16 140,700 52,300 2.3
28/11/2023
22.98
 4,202,600 22.66 23.02 22.30 138,900 10,600 3.2
27/11/2023
22.66
 3,296,000 22.66 23.20 22.66 154,900 45,800 2.8
24/11/2023
22.66
 4,401,000 22.39 22.66 21.67 103,300 48,300 1.3
23/11/2023
22.39
 6,887,400 23.02 23.74 22.39 108,900 111,500 -0.1
22/11/2023
23.02
 3,997,600 22.98 23.02 22.62 473,700 900 12.0
21/11/2023
22.98
 3,728,900 22.26 22.98 22.39 182,400 84,400 2.4
20/11/2023
22.26
 6,862,200 22.26 22.44 21.54 556,700 120,200 10.7
17/11/2023
22.26
 6,284,400 23.02 23.07 22.17 126,500 39,000 2.2
16/11/2023
23.02
 2,392,900 22.75 23.07 22.62 0 0 0
15/11/2023
22.75
 3,961,900 22.75 23.29 22.62 1,500 342,900 -8.8
14/11/2023
22.75
 3,380,300 22.57 23.34 22.71 37,500 44,400 -0.2
13/11/2023
22.57
 3,836,100 22.12 22.75 22.17 138,000 50,900 2.2
10/11/2023
22.12
 6,844,900 22.66 22.98 22.12 309,300 181,700 3.2
09/11/2023
22.66
 6,080,000 23.02 23.29 22.62 78,400 433,100 -9.0
08/11/2023
23.02
 4,879,700 21.85 23.16 21.72 69,700 45,900 0.6
07/11/2023
21.85
 5,597,600 21.54 22.57 21.31 391,800 104,800 7.0
06/11/2023
21.54
 2,763,800 21.40 21.67 21.27 134,700 206,700 -1.7
03/11/2023
21.40
 7,312,100 21.90 22.03 21.00 132,900 694,800 -13.4
02/11/2023
21.90
 7,061,500 20.68 22.03 20.82 90,400 354,800 -6.2
01/11/2023
20.68
 5,277,500 19.74 20.68 19.69 648,200 0 14.4
31/10/2023
19.74
 9,215,900 21.18 21.45 19.74 964,800 3,000 21.8
30/10/2023
21.18
 3,487,100 22.66 23.11 21.18 129,800 147,800 -0.4
27/10/2023
22.66
 4,926,300 23.02 23.11 21.85 100,200 36,600 1.6
26/10/2023
23.02
 6,801,300 24.73 24.73 23.02 162,100 99,600 1.6
25/10/2023
24.73
 2,793,000 24.69 25.23 24.46 14,300 117,400 -2.8
24/10/2023
24.69
 2,221,100 24.73 24.87 24.19 19,900 92,000 -2.0
23/10/2023
24.73
 2,969,900 25.18 25.18 24.19 21,100 228,700 -5.7
20/10/2023
25.18
 3,568,400 24.24 25.27 23.65 185,600 45,300 3.8
19/10/2023
24.24
 3,577,500 24.28 25.18 24.19 199,200 29,600 4.6
18/10/2023
24.28
 7,162,000 25.18 25.77 23.88 522,800 33,200 13.6
17/10/2023
25.18
 7,789,300 27.07 27.25 25.18 90,200 103,200 -0.4
16/10/2023
27.07
 4,032,200 26.93 27.74 26.89 3,800 136,400 -4.0
13/10/2023
26.93
 3,612,100 26.30 26.93 25.99 54,100 77,900 -0.7
12/10/2023
26.30
 5,940,800 25.99 26.80 25.86 3,600 125,900 -3.6
11/10/2023
25.99
 5,844,100 24.82 26.08 24.78 333,100 153,000 5.2
10/10/2023
24.82
 3,678,900 25.27 25.90 24.82 26,000 37,700 -0.4
09/10/2023
25.27
 4,688,000 24.82 26.04 25.18 184,000 172,300 0.3
06/10/2023
24.82
 2,550,600 24.01 24.91 24.10 79,500 47,000 0.9
05/10/2023
24.01
 4,574,000 24.91 25.18 23.83 3,500 799,800 -21.6
04/10/2023
24.91
 3,768,500 23.92 24.91 23.56 148,100 102,200 1.2
03/10/2023
23.92
 9,483,900 25.68 25.68 23.92 14,800 175,800 -4.5
02/10/2023
25.68
 4,551,600 25.45 26.53 25.41 2,000 165,000 -4.7
29/09/2023
25.45
 2,898,900 25.36 25.68 25.00 60,900 358,700 -8.4
28/09/2023
25.36
 8,710,200 24.24 25.90 24.24 59,400 1,535,400 -41.3
27/09/2023
24.24
 4,369,400 23.16 24.28 22.66 104,000 586,100 -12.6
26/09/2023
23.16
 5,113,700 23.70 24.64 22.93 904,500 341,700 14.7
25/09/2023
23.70
 5,544,400 25.45 25.72 23.70 98,400 930,900 -23.1
22/09/2023
25.45
 7,351,700 25.27 25.59 23.56 235,200 1,284,100 -29.2
21/09/2023
25.27
 4,707,200 25.50 25.81 24.82 2,400 1,316,100 -36.8
20/09/2023
25.50
 7,044,400 23.83 25.50 23.88 28,500 552,500 -14.4
19/09/2023
23.83
 4,940,500 23.34 23.92 22.93 495,600 32,000 12.1
18/09/2023
23.34
 2,708,400 23.38 23.74 22.93 0 0 0
15/09/2023
23.38
 4,607,600 23.52 24.19 23.25 72,900 500,000 -11.2
14/09/2023: Cổ tức tiền mặt tỉ lệ: 3%
14/09/2023
23.52
 5,013,500 23.20 23.83 23.02 165,500 552,800 -10.1
13/09/2023
23.20
 7,826,200 22.94 23.96 22.80 655,100 914,700 -6.9

Chính sách bảo mật | Điều khoản sử dụng |