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)
22/10/2014
6.15
 1,808,190 6.15 6.22 6.11 0 0 0
21/10/2014
6.08
 1,216,940 6.08 6.18 6.04 0 0 0
20/10/2014
6.11
 885,940 6.29 6.33 6.11 0 0 0
17/10/2014
6.22
 2,573,630 6.08 6.25 6.00 0 0 0
16/10/2014
6.08
 3,320,380 6.43 6.43 6.08 0 0 0
15/10/2014
6.47
 1,812,780 6.25 6.50 6.22 0 0 0
14/10/2014
6.29
 1,602,710 6.54 6.58 6.29 0 0 0
13/10/2014
6.43
 1,993,020 6.40 6.50 6.29 0 0 0
10/10/2014
6.43
 2,469,750 6.61 6.68 6.43 0 0 0
09/10/2014
6.65
 2,126,790 6.86 6.97 6.65 0 0 0
08/10/2014
6.79
 4,197,320 6.65 6.90 6.61 0 0 0
07/10/2014
6.61
 3,704,600 6.43 6.65 6.36 0 0 0
06/10/2014
6.40
 2,034,050 6.43 6.54 6.36 0 0 0
03/10/2014
6.36
 3,738,130 6.22 6.47 6.18 0 0 0
02/10/2014
6.18
 2,016,040 6.25 6.29 6.18 0 0 0
01/10/2014
6.25
 1,344,180 6.18 6.29 6.18 0 0 0
30/09/2014
6.11
 1,443,390 6.04 6.15 5.97 0 0 0
29/09/2014
6.11
 1,337,950 6.18 6.22 6.04 0 0 0
26/09/2014
6.22
 2,311,450 6.29 6.40 6.22 0 0 0
25/09/2014
6.29
 2,034,050 6.04 6.33 5.90 0 0 0
24/09/2014
5.93
 2,864,700 6.11 6.15 5.93 0 0 0
23/09/2014
6.08
 2,540,930 6.11 6.36 6.08 0 0 0
22/09/2014
6.29
 1,805,310 6.40 6.50 6.29 0 0 0
19/09/2014
6.25
 3,120,270 6.15 6.36 6.04 0 0 0
18/09/2014
6.15
 5,258,230 6.50 6.75 6.15 0 0 0
17/09/2014
6.58
 3,375,120 7.22 7.47 6.58 0 0 0
16/09/2014
7.00
 4,613,210 6.61 7.00 6.58 0 0 0
15/09/2014
6.58
 6,050,820 6.22 6.58 6.18 0 0 0
12/09/2014
6.15
 1,623,490 5.97 6.22 5.97 0 0 0
11/09/2014
6.00
 1,269,750 6.04 6.11 5.97 0 0 0
10/09/2014
5.97
 2,139,960 6.00 6.04 5.72 0 0 0
09/09/2014
6.04
 3,155,740 6.33 6.33 5.93 0 0 0
08/09/2014
6.36
 1,979,560 6.43 6.43 6.29 0 0 0
05/09/2014
6.25
 2,884,170 6.08 6.25 6.00 0 0 0
04/09/2014
5.97
 3,039,630 6.00 6.08 5.86 0 0 0
03/09/2014
6.08
 1,828,750 6.18 6.25 6.08 0 0 0
29/08/2014
6.15
 1,820,290 6.29 6.33 6.11 0 0 0
28/08/2014
6.29
 1,320,510 6.22 6.36 6.18 0 0 0
27/08/2014
6.22
 1,927,960 6.00 6.22 6.00 0 0 0
26/08/2014
6.04
 2,367,930 6.08 6.18 6.00 0 0 0
25/08/2014
6.04
 2,817,170 5.83 6.18 5.83 0 0 0
22/08/2014
5.79
 1,851,050 5.79 5.90 5.75 0 0 0
21/08/2014
5.79
 3,486,720 5.75 5.86 5.72 0 0 0
20/08/2014
5.65
 1,579,320 5.47 5.68 5.47 0 0 0
19/08/2014
5.50
 1,636,620 5.57 5.61 5.47 0 0 0
18/08/2014
5.57
 2,461,170 5.50 5.65 5.47 0 0 0
15/08/2014
5.43
 2,707,010 5.18 5.47 5.18 0 0 0
14/08/2014
5.22
 1,326,130 5.29 5.32 5.18 0 0 0
13/08/2014
5.29
 1,909,390 5.15 5.29 5.11 0 0 0
12/08/2014
5.11
 1,934,750 5.15 5.22 5.07 0 0 0
11/08/2014
5.18
 1,691,340 5.25 5.25 5.11 0 0 0
08/08/2014
5.25
 3,099,770 5.18 5.40 5.15 0 0 0
07/08/2014
5.15
 4,205,760 4.82 5.15 4.79 0 0 0
06/08/2014
4.82
 1,601,030 4.86 4.93 4.82 0 0 0
05/08/2014
4.82
 1,922,210 4.72 4.86 4.68 0 0 0
04/08/2014
4.68
 941,340 4.61 4.72 4.61 0 0 0
01/08/2014
4.75
 392,190 4.75 4.75 4.68 0 0 0
31/07/2014
4.75
 621,260 4.65 4.79 4.65 0 0 0
30/07/2014
4.72
 1,944,720 4.68 4.82 4.68 0 0 0
29/07/2014
4.57
 985,510 4.57 4.61 4.50 0 0 0
28/07/2014
4.57
 1,459,920 4.72 4.72 4.54 0 0 0
25/07/2014
4.79
 1,585,040 4.93 4.97 4.79 0 0 0
24/07/2014
4.90
 2,583,710 4.79 4.97 4.79 0 0 0
23/07/2014
4.75
 545,260 4.79 4.82 4.72 0 0 0
22/07/2014
4.75
 727,340 4.79 4.82 4.72 0 0 0
21/07/2014
4.82
 1,272,060 4.90 4.93 4.79 0 0 0
18/07/2014
4.86
 1,229,970 4.86 4.93 4.82 0 0 0
17/07/2014
4.86
 1,360,690 4.82 4.93 4.79 0 0 0
16/07/2014
4.82
 1,747,860 4.97 5.00 4.82 0 0 0
15/07/2014
4.90
 1,512,310 4.82 4.90 4.79 0 0 0
14/07/2014
4.82
 1,091,770 4.72 4.82 4.65 0 0 0
11/07/2014
4.65
 851,530 4.72 4.72 4.61 0 0 0
10/07/2014
4.72
 1,226,360 4.82 4.82 4.65 0 0 0
09/07/2014
4.82
 749,770 4.86 4.90 4.79 0 0 0
08/07/2014
4.82
 2,566,610 4.65 4.86 4.61 0 0 0
07/07/2014
4.65
 1,703,650 4.75 4.75 4.65 0 0 0
04/07/2014
4.72
 1,690,830 4.72 4.86 4.65 0 0 0
03/07/2014
4.68
 1,660,850 4.75 4.86 4.65 0 0 0
02/07/2014
4.65
 4,328,910 4.40 4.65 4.40 0 0 0
01/07/2014
4.36
 1,184,010 4.32 4.40 4.29 0 0 0
30/06/2014
4.32
 953,460 4.29 4.36 4.29 0 0 0
27/06/2014
4.36
 564,690 4.43 4.43 4.32 0 0 0
26/06/2014
4.43
 1,256,150 4.43 4.47 4.40 0 0 0
25/06/2014
4.40
 3,283,850 4.18 4.43 4.18 0 0 0
24/06/2014
4.22
 439,570 4.25 4.32 4.22 0 0 0
23/06/2014
4.29
 419,380 4.18 4.29 4.18 0 0 0
20/06/2014
4.11
 7,449,800 4.36 4.40 4.11 0 0 0
19/06/2014
4.32
 982,480 4.36 4.36 4.25 0 0 0
18/06/2014
4.40
 595,210 4.43 4.43 4.36 0 0 0
17/06/2014
4.40
 695,010 4.36 4.40 4.32 0 0 0
16/06/2014
4.40
 1,255,720 4.32 4.47 4.32 0 0 0
13/06/2014
4.61
 300,640 4.54 4.61 4.54 0 0 0
12/06/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
12/06/2014
4.57
 697,850 4.50 4.61 4.50 0 0 0
11/06/2014
4.35
 395,770 4.29 4.35 4.29 0 0 0
10/06/2014
4.32
 459,720 4.26 4.35 4.26 0 0 0
09/06/2014
4.32
 700,400 4.35 4.42 4.26 0 0 0
06/06/2014
4.29
 354,530 4.19 4.29 4.13 0 0 0
05/06/2014
4.22
 114,180 4.19 4.22 4.13 0 0 0
04/06/2014
4.19
 328,660 4.32 4.32 4.09 0 0 0
03/06/2014
4.26
 334,760 4.22 4.29 4.22 0 0 0

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