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)
23/03/2015
4.79
 1,241,500 4.90 4.97 4.79 0 0 0
20/03/2015
5.00
 3,189,540 4.90 5.00 4.72 0 0 0
19/03/2015
4.75
 988,600 4.90 4.90 4.75 0 0 0
18/03/2015
4.82
 468,390 4.90 4.93 4.82 0 0 0
17/03/2015
4.90
 488,570 4.93 4.97 4.90 0 0 0
16/03/2015
4.93
 1,302,720 5.00 5.00 4.90 0 0 0
13/03/2015
5.04
 594,390 5.07 5.11 5.04 0 0 0
12/03/2015
5.07
 544,790 5.07 5.11 5.00 0 0 0
11/03/2015
5.04
 1,033,830 5.11 5.11 5.04 0 0 0
10/03/2015
5.11
 752,280 5.07 5.15 5.07 0 0 0
09/03/2015
5.11
 1,026,410 5.11 5.18 5.07 0 0 0
06/03/2015
5.15
 1,321,050 5.25 5.25 5.15 0 0 0
05/03/2015
5.22
 3,282,230 5.11 5.29 5.07 0 0 0
04/03/2015
5.11
 1,244,000 5.15 5.18 5.07 0 0 0
03/03/2015
5.11
 1,137,810 5.00 5.11 5.00 0 0 0
02/03/2015
5.00
 1,423,310 5.00 5.04 4.97 0 0 0
27/02/2015
4.97
 903,040 4.93 4.97 4.90 0 0 0
26/02/2015
4.93
 837,930 4.86 4.97 4.82 0 0 0
25/02/2015
4.86
 1,396,350 4.93 5.04 4.86 0 0 0
24/02/2015
4.90
 619,640 4.79 4.93 4.79 0 0 0
13/02/2015
4.79
 618,060 4.86 4.86 4.75 0 0 0
12/02/2015
4.79
 782,870 4.82 4.90 4.79 0 0 0
11/02/2015
4.79
 1,112,800 4.68 4.86 4.65 0 0 0
10/02/2015
4.65
 978,580 4.65 4.72 4.61 0 0 0
09/02/2015
4.65
 529,380 4.72 4.75 4.65 0 0 0
06/02/2015
4.68
 934,840 4.72 4.75 4.68 0 0 0
05/02/2015
4.61
 534,660 4.65 4.68 4.61 0 0 0
04/02/2015
4.61
 1,131,290 4.65 4.72 4.61 0 0 0
03/02/2015
4.61
 1,437,220 4.75 4.82 4.61 0 0 0
02/02/2015
4.68
 973,120 4.82 4.90 4.68 0 0 0
30/01/2015
4.82
 1,119,190 4.93 4.97 4.82 0 0 0
29/01/2015
4.93
 932,320 4.97 5.00 4.90 0 0 0
28/01/2015
4.97
 1,304,890 4.93 5.04 4.93 0 0 0
27/01/2015
4.93
 2,088,810 5.07 5.15 4.86 0 0 0
26/01/2015
5.07
 1,043,880 5.15 5.22 5.07 0 0 0
23/01/2015
5.11
 1,503,080 5.15 5.22 5.11 0 0 0
22/01/2015
5.11
 1,892,010 5.11 5.18 5.04 0 0 0
21/01/2015
5.07
 1,924,920 5.04 5.15 5.00 0 0 0
20/01/2015
5.00
 1,562,760 4.97 5.07 4.93 0 0 0
19/01/2015
5.00
 1,311,080 5.15 5.18 5.00 0 0 0
16/01/2015
5.11
 1,369,440 5.18 5.22 5.07 0 0 0
15/01/2015
5.22
 4,929,070 4.97 5.22 4.90 0 0 0
14/01/2015
4.90
 1,333,770 4.97 5.00 4.82 0 0 0
13/01/2015
4.90
 1,071,540 4.82 4.97 4.82 0 0 0
12/01/2015
4.86
 1,640,400 5.00 5.04 4.82 0 0 0
09/01/2015
5.00
 1,946,550 4.90 5.07 4.90 0 0 0
08/01/2015
4.90
 1,724,410 5.00 5.04 4.90 0 0 0
07/01/2015
4.97
 2,079,130 5.00 5.15 4.97 0 0 0
06/01/2015
5.00
 2,530,190 4.72 5.04 4.72 0 0 0
05/01/2015
4.86
 2,574,600 4.93 5.00 4.86 0 0 0
31/12/2014
5.00
 2,481,760 4.82 5.07 4.79 0 0 0
30/12/2014
4.75
 3,005,180 4.47 4.75 4.36 0 0 0
29/12/2014
4.47
 2,786,920 4.72 4.86 4.43 0 0 0
26/12/2014
4.75
 3,154,090 5.00 5.07 4.75 0 0 0
25/12/2014
5.07
 3,457,160 5.29 5.32 5.04 0 0 0
24/12/2014
5.32
 1,722,620 5.43 5.43 5.32 0 0 0
23/12/2014
5.40
 1,809,280 5.47 5.54 5.36 0 0 0
22/12/2014
5.50
 3,481,770 5.36 5.54 5.32 0 0 0
19/12/2014
5.36
 4,083,940 5.43 5.50 5.29 0 0 0
18/12/2014
5.36
 6,922,470 5.40 5.43 5.29 0 0 0
17/12/2014
5.25
 3,008,500 5.72 5.72 5.25 0 0 0
16/12/2014
5.61
 2,586,660 5.72 5.79 5.61 0 0 0
15/12/2014
5.72
 2,219,340 5.65 5.79 5.65 0 0 0
12/12/2014
5.57
 1,707,290 5.54 5.65 5.54 0 0 0
11/12/2014
5.54
 1,286,120 5.72 5.79 5.54 0 0 0
10/12/2014
5.79
 2,593,220 5.68 5.83 5.40 0 0 0
09/12/2014
5.72
 4,552,510 6.04 6.04 5.72 0 0 0
08/12/2014
6.11
 2,234,210 6.25 6.29 6.11 0 0 0
05/12/2014
6.29
 1,068,020 6.36 6.36 6.25 0 0 0
04/12/2014
6.33
 1,805,480 6.40 6.50 6.33 0 0 0
03/12/2014
6.40
 7,846,130 6.22 6.54 6.18 0 0 0
02/12/2014
6.22
 1,416,890 6.25 6.29 6.18 0 0 0
01/12/2014
6.22
 1,444,050 6.18 6.29 6.18 0 0 0
28/11/2014
6.22
 1,311,440 6.22 6.33 6.11 0 0 0
27/11/2014
6.22
 1,220,920 6.22 6.25 6.11 0 0 0
26/11/2014
6.15
 4,659,380 6.43 6.43 6.15 0 0 0
25/11/2014
6.40
 1,616,050 6.47 6.58 6.40 0 0 0
24/11/2014
6.40
 1,775,190 6.33 6.50 6.29 0 0 0
21/11/2014
6.40
 6,148,490 6.61 6.75 6.40 0 0 0
20/11/2014
6.33
 902,830 6.18 6.33 6.18 0 0 0
19/11/2014
6.15
 1,842,320 6.25 6.29 6.15 0 0 0
18/11/2014
6.25
 2,031,430 6.36 6.43 6.25 0 0 0
17/11/2014
6.36
 1,122,000 6.47 6.47 6.36 0 0 0
14/11/2014
6.43
 2,094,810 6.58 6.58 6.33 0 0 0
13/11/2014
6.58
 3,892,810 6.43 6.65 6.40 0 0 0
12/11/2014
6.40
 1,279,370 6.36 6.40 6.29 0 0 0
11/11/2014
6.36
 1,416,100 6.40 6.43 6.33 0 0 0
10/11/2014
6.33
 2,159,050 6.40 6.50 6.33 0 0 0
07/11/2014
6.36
 904,800 6.40 6.40 6.29 0 0 0
06/11/2014
6.36
 1,428,580 6.47 6.54 6.36 0 0 0
05/11/2014
6.40
 5,031,880 6.11 6.43 6.08 0 0 0
04/11/2014
6.11
 1,363,210 6.11 6.22 6.08 0 0 0
03/11/2014
6.15
 1,337,720 6.25 6.25 6.11 0 0 0
31/10/2014
6.15
 1,120,660 6.04 6.15 6.00 0 0 0
30/10/2014
6.00
 1,036,890 6.08 6.15 6.00 0 0 0
29/10/2014
6.15
 1,590,590 5.86 6.18 5.83 0 0 0
28/10/2014
5.79
 1,575,180 5.72 5.83 5.65 0 0 0
27/10/2014
5.75
 2,124,780 6.04 6.11 5.75 0 0 0
24/10/2014
6.11
 1,011,970 6.08 6.15 6.00 0 0 0
23/10/2014
6.08
 1,552,960 6.15 6.25 6.04 0 0 0

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