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)
15/04/2015
4.68
 1,630,920 4.54 4.75 4.57 157,040 10,000 1.9
14/04/2015
4.54
 640,160 4.57 4.61 4.54 126,050 0 1.6
13/04/2015
4.57
 562,780 4.65 4.68 4.57 113,460 0 1.5
10/04/2015
4.65
 1,219,080 4.54 4.68 4.57 40,000 10,210 0.4
09/04/2015
4.54
 516,070 4.47 4.57 4.47 22,550 28,050 -0.1
08/04/2015
4.47
 666,990 4.47 4.54 4.43 0 252,450 -3.2
07/04/2015
4.47
 797,890 4.43 4.54 4.40 20,000 200,940 -2.3
06/04/2015
4.43
 404,560 4.50 4.54 4.43 0 112,200 -1.4
03/04/2015
4.50
 533,900 4.57 4.61 4.50 0 0 0
02/04/2015
4.57
 898,260 4.36 4.61 4.32 200,000 25,000 2.2
01/04/2015
4.36
 1,138,440 4.54 4.54 4.36 0 0 0
31/03/2015
4.54
 994,150 4.43 4.57 4.47 28,050 0 0.4
30/03/2015
4.43
 779,970 4.61 4.65 4.43 200 150,250 -1.9
27/03/2015
4.61
 929,380 4.68 4.79 4.61 0 392,700 -5.2
26/03/2015
4.68
 881,960 4.68 4.72 4.65 3,640 559,060 -7.3
25/03/2015
4.68
 702,320 4.72 4.79 4.65 0 360,640 -4.8
24/03/2015
4.72
 985,370 4.79 4.79 4.68 0 360,640 -4.8
23/03/2015
4.79
 1,241,500 5.00 5.00 4.79 0 526,550 -7.1
20/03/2015
5.00
 3,189,540 4.75 5.00 4.72 2,624,800 1,067,620 21.7
19/03/2015
4.75
 988,600 4.82 4.90 4.75 0 592,800 -8.0
18/03/2015
4.82
 468,390 4.90 4.93 4.82 100 0 0.0
17/03/2015
4.90
 488,570 4.93 4.97 4.90 16,000 1,150 0.2
16/03/2015
4.93
 1,302,720 5.04 5.04 4.90 0 510 0.0
13/03/2015
5.04
 594,390 5.07 5.11 5.04 75,000 1,000 1.1
12/03/2015
5.07
 544,790 5.04 5.11 5.00 95,640 1,610 1.3
11/03/2015
5.04
 1,033,830 5.11 5.11 5.04 180,200 37,040 2.0
10/03/2015
5.11
 752,280 5.11 5.15 5.07 79,100 0 1.1
09/03/2015
5.11
 1,026,410 5.15 5.18 5.07 329,140 0 4.7
06/03/2015
5.15
 1,321,050 5.22 5.25 5.15 233,580 233,670 0.0
05/03/2015
5.22
 3,282,230 5.11 5.29 5.07 234,640 73,810 2.3
04/03/2015
5.11
 1,244,000 5.11 5.18 5.07 379,020 0 5.4
03/03/2015
5.11
 1,137,810 5.00 5.11 5.00 465,100 0 6.6
02/03/2015
5.00
 1,423,310 4.97 5.04 4.97 401,540 0 5.6
27/02/2015
4.97
 903,040 4.93 4.97 4.90 394,970 0 5.5
26/02/2015
4.93
 837,930 4.86 4.97 4.82 292,730 0 4.0
25/02/2015
4.86
 1,396,350 4.90 5.04 4.86 128,570 0 1.8
24/02/2015
4.90
 619,640 4.79 4.93 4.79 100,320 0 1.4
13/02/2015
4.79
 618,060 4.79 4.86 4.75 91,680 0 1.2
12/02/2015
4.79
 782,870 4.79 4.90 4.79 91,680 0 1.2
11/02/2015
4.79
 1,112,800 4.65 4.86 4.65 142,710 0 1.9
10/02/2015
4.65
 978,580 4.65 4.72 4.61 94,740 24,440 0.9
09/02/2015
4.65
 529,380 4.68 4.75 4.65 191,770 21,430 2.2
06/02/2015
4.68
 934,840 4.61 4.75 4.68 0 0 0
05/02/2015
4.61
 534,660 4.61 4.68 4.61 0 0 0
04/02/2015
4.61
 1,131,290 4.61 4.72 4.61 10,000 79,220 -0.9
03/02/2015
4.61
 1,437,220 4.68 4.82 4.61 0 30,560 -0.4
02/02/2015
4.68
 973,120 4.82 4.90 4.68 0 61,120 -0.8
30/01/2015
4.82
 1,119,190 4.93 4.97 4.82 1,000 0 0.0
29/01/2015
4.93
 932,320 4.97 5.00 4.90 50,000 0 0.7
28/01/2015
4.97
 1,304,890 4.93 5.04 4.93 99,450 0 1.4
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 5.11 5.22 5.07 0 0 0
23/01/2015
5.11
 1,503,080 5.11 5.22 5.11 0 10 0.0
22/01/2015
5.11
 1,892,010 5.07 5.18 5.04 0 0 0
21/01/2015
5.07
 1,924,920 5.00 5.15 5.00 1,500 0 0.0
20/01/2015
5.00
 1,562,760 5.00 5.07 4.93 0 0 0
19/01/2015
5.00
 1,311,080 5.11 5.18 5.00 0 0 0
16/01/2015
5.11
 1,369,440 5.22 5.22 5.07 0 0 0
15/01/2015
5.22
 4,929,070 4.90 5.22 4.90 0 20,000 -0.3
14/01/2015
4.90
 1,333,770 4.90 5.00 4.82 0 0 0
13/01/2015
4.90
 1,071,540 4.86 4.97 4.82 161,110 0 2.2
12/01/2015
4.86
 1,640,400 5.00 5.04 4.82 91,650 0 1.3
09/01/2015
5.00
 1,946,550 4.90 5.07 4.90 126,230 0 1.8
08/01/2015
4.90
 1,724,410 4.97 5.04 4.90 91,650 0 1.3
07/01/2015
4.97
 2,079,130 5.00 5.15 4.97 91,650 10,000 1.2
06/01/2015
5.00
 2,530,190 4.86 5.04 4.72 91,650 10,000 1.1
05/01/2015
4.86
 2,574,600 5.00 5.00 4.86 108,250 0 1.5
31/12/2014
5.00
 2,481,760 4.75 5.07 4.79 91,680 10,000 1.1
30/12/2014
4.75
 3,005,180 4.47 4.75 4.36 239,040 75,000 2.1
29/12/2014
4.47
 2,786,920 4.75 4.86 4.43 2,200 200,000 -2.6
26/12/2014
4.75
 3,154,090 5.07 5.07 4.75 14,840 6,000 0.1
25/12/2014
5.07
 3,457,160 5.32 5.32 5.04 1,200 0 0.0
24/12/2014
5.32
 1,722,620 5.40 5.43 5.32 1,000 0 0.0
23/12/2014
5.40
 1,809,280 5.50 5.54 5.36 9,360 3,000 0.1
22/12/2014
5.50
 3,481,770 5.36 5.54 5.32 0 20,000 -0.3
19/12/2014
5.36
 4,083,940 5.36 5.50 5.29 2,362,490 192,460 32.6
18/12/2014
5.36
 6,922,470 5.25 5.43 5.29 105,000 61,680 0.7
17/12/2014
5.25
 3,008,500 5.61 5.72 5.25 14,000 33,600 -0.3
16/12/2014
5.61
 2,586,660 5.72 5.79 5.61 603,010 190,580 6.6
15/12/2014
5.72
 2,219,340 5.57 5.79 5.65 890,100 4,700 14.2
12/12/2014
5.57
 1,707,290 5.54 5.65 5.54 0 15,000 -0.2
11/12/2014
5.54
 1,286,120 5.79 5.79 5.54 61,900 67,770 -0.1
10/12/2014
5.79
 2,593,220 5.72 5.83 5.40 0 72,590 -1.1
09/12/2014
5.72
 4,552,510 6.11 6.11 5.72 120,400 205,000 -1.4
08/12/2014
6.11
 2,234,210 6.29 6.29 6.11 30,000 37,000 -0.1
05/12/2014
6.29
 1,068,020 6.33 6.36 6.25 137,590 0 2.4
04/12/2014
6.33
 1,805,480 6.40 6.50 6.33 1,150 0 0.0
03/12/2014
6.40
 7,846,130 6.22 6.54 6.18 36,000 30,000 0.1
02/12/2014
6.22
 1,416,890 6.22 6.29 6.18 114,000 10,000 1.8
01/12/2014
6.22
 1,444,050 6.22 6.29 6.18 165,350 0 2.9
28/11/2014
6.22
 1,311,440 6.22 6.33 6.11 60,000 0 1.1
27/11/2014
6.22
 1,220,920 6.15 6.25 6.11 5,000 400 0.1
26/11/2014
6.15
 4,659,380 6.40 6.43 6.15 167,740 0 3.0
25/11/2014
6.40
 1,616,050 6.40 6.58 6.40 158,350 0 2.9
24/11/2014
6.40
 1,775,190 6.40 6.50 6.29 142,910 2,000 2.5
21/11/2014
6.40
 6,148,490 6.33 6.75 6.40 133,060 54,200 1.5
20/11/2014
6.33
 902,830 6.15 6.33 6.18 71,530 1,000 1.2
19/11/2014
6.15
 1,842,320 6.25 6.29 6.15 0 34,210 -0.6
18/11/2014
6.25
 2,031,430 6.36 6.43 6.25 100,000 45,160 1.0
17/11/2014
6.36
 1,122,000 6.43 6.47 6.36 100,000 50,000 0.9

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