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)
25/06/2014
4.40
 3,283,850 4.22 4.43 4.18 58,640 20,000 0.5
24/06/2014
4.22
 439,570 4.29 4.32 4.22 47,690 0 0.6
23/06/2014
4.29
 419,380 4.11 4.29 4.18 0 10,000 -0.1
20/06/2014
4.11
 7,449,800 4.32 4.40 4.11 1,386,280 7,125,050 -66.1
19/06/2014
4.32
 982,480 4.40 4.40 4.25 17,100 180,000 -2.0
18/06/2014
4.40
 595,210 4.40 4.43 4.36 4,100 367,210 -4.5
17/06/2014
4.40
 695,010 4.40 4.40 4.32 0 301,420 -3.7
16/06/2014
4.40
 1,255,720 4.61 4.61 4.32 107,440 426,640 -3.9
13/06/2014
4.61
 300,640 4.57 4.61 4.54 35,000 35,000 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 4.35 4.61 4.50 31,810 38,000 -0.1
11/06/2014
4.35
 395,770 4.32 4.35 4.29 68,690 0 0.9
10/06/2014
4.32
 459,720 4.32 4.35 4.26 169,620 0 2.3
09/06/2014
4.32
 700,400 4.29 4.42 4.26 25,000 20,000 0.1
06/06/2014
4.29
 354,530 4.22 4.29 4.13 15,000 31,830 -0.2
05/06/2014
4.22
 114,180 4.19 4.22 4.13 0 31,830 -0.4
04/06/2014
4.19
 328,660 4.26 4.32 4.09 80,000 3,000 1.0
03/06/2014
4.26
 334,760 4.22 4.29 4.22 81,050 0 1.1
02/06/2014
4.22
 506,490 4.22 4.32 4.16 123,090 5,000 1.5
30/05/2014
4.22
 405,410 4.29 4.29 4.19 194,210 67,000 1.7
29/05/2014
4.29
 515,410 4.35 4.42 4.26 95,280 25,200 0.9
28/05/2014
4.35
 737,400 4.32 4.45 4.32 188,160 10,200 2.4
27/05/2014
4.32
 1,087,740 4.16 4.32 4.13 176,660 11,100 2.2
26/05/2014
4.16
 419,140 4.16 4.22 4.06 96,360 1,010 1.2
23/05/2014
4.16
 289,630 4.16 4.19 4.06 66,590 1,500 0.8
22/05/2014
4.16
 539,200 4.26 4.29 4.13 186,420 8,000 2.3
21/05/2014
4.26
 799,730 4.22 4.29 4.06 36,850 15,000 0.3
20/05/2014
4.22
 567,960 4.09 4.22 4.03 201,870 200 2.6
19/05/2014
4.09
 599,360 4.00 4.19 3.90 229,350 5,000 2.8
16/05/2014
4.00
 1,098,810 3.77 4.03 3.74 454,810 20,000 5.2
15/05/2014
3.77
 1,042,420 3.70 3.90 3.48 462,370 500 5.4
14/05/2014
3.70
 1,114,220 3.48 3.70 3.25 455,880 49,520 4.4
13/05/2014
3.48
 891,820 3.70 3.70 3.48 189,320 50 2.0
12/05/2014
3.70
 400,430 3.96 3.96 3.70 1,500 147,140 -1.7
09/05/2014
3.96
 570,960 3.96 4.06 3.74 31,600 42,600 -0.1
08/05/2014
3.96
 1,074,520 4.26 4.26 3.96 240,300 20,800 2.7
07/05/2014
4.26
 295,610 4.32 4.35 4.26 71,000 35,000 0.5
06/05/2014
4.32
 1,044,960 4.42 4.42 4.19 460,500 0 6.1
05/05/2014
4.42
 467,980 4.58 4.65 4.39 100,500 0 1.4
29/04/2014
4.58
 207,380 4.58 4.61 4.52 0 1,000 0.0
28/04/2014
4.58
 211,430 4.61 4.71 4.58 21,500 0 0.3
25/04/2014
4.61
 259,810 4.65 4.68 4.61 23,760 0 0.3
24/04/2014
4.65
 249,510 4.68 4.71 4.58 74,000 0 1.1
23/04/2014
4.68
 556,170 4.68 4.78 4.65 220,320 0 3.2
22/04/2014
4.68
 854,760 4.48 4.68 4.45 69,320 0 1.0
21/04/2014
4.48
 1,101,230 4.61 4.65 4.48 546,000 0 7.6
18/04/2014
4.61
 1,027,630 4.81 4.81 4.61 486,760 0 6.9
17/04/2014
4.81
 504,370 4.74 4.87 4.78 73,320 2,000 1.1
16/04/2014
4.74
 1,451,460 4.91 4.91 4.58 440,940 0 6.4
15/04/2014
4.91
 928,640 5.07 5.07 4.87 166,660 0 2.6
14/04/2014
5.07
 1,088,370 5.20 5.20 5.00 64,510 0 1.0
11/04/2014
5.20
 1,091,790 5.26 5.26 5.13 64,320 0 1.0
10/04/2014
5.26
 600,700 5.26 5.39 5.26 110,880 0 1.8
08/04/2014
5.26
 1,203,700 5.17 5.30 5.17 220,320 0 3.6
07/04/2014
5.17
 1,409,120 5.07 5.20 5.04 226,220 0 3.6
04/04/2014
5.07
 1,043,360 5.00 5.13 5.00 281,240 0 4.4
03/04/2014
5.00
 803,420 4.91 5.07 4.91 31,620 0 0.5
02/04/2014
4.91
 1,307,660 4.87 5.00 4.71 124,480 168,310 -0.7
01/04/2014
4.87
 2,642,510 5.17 5.17 4.84 504,300 0 7.6
31/03/2014
5.17
 756,470 5.26 5.33 5.13 500 94,710 -1.5
28/03/2014
5.26
 961,280 5.23 5.36 5.23 300 100,000 -1.6
27/03/2014
5.23
 1,100,870 5.23 5.26 5.04 1,020 0 0.0
26/03/2014
5.23
 2,422,570 5.46 5.52 5.17 1,710 134,120 -2.2
25/03/2014
5.46
 2,752,870 5.65 5.65 5.46 39,070 305,680 -4.6
24/03/2014
5.65
 2,208,780 5.82 5.82 5.59 21,710 133,630 -2.0
21/03/2014
5.82
 13,494,140 5.46 5.82 5.43 12,124,250 1,510,590 190.1
20/03/2014
5.46
 2,032,180 5.52 5.52 5.36 10,000 14,000 -0.1
19/03/2014
5.52
 3,361,030 5.56 5.62 5.46 419,390 72,100 5.9
18/03/2014
5.56
 6,972,710 5.20 5.56 5.49 270,000 70,000 3.4
17/03/2014
5.20
 567,980 4.87 5.20 5.20 44,790 0 0.7
14/03/2014
4.87
 3,197,970 4.78 4.94 4.74 722,870 19,000 10.5
13/03/2014
4.78
 1,675,940 4.74 4.81 4.68 0 0 0
12/03/2014
4.74
 2,044,500 4.81 4.84 4.71 111,000 18,090 1.4
11/03/2014
4.81
 1,597,940 4.78 4.84 4.74 0 0 0
10/03/2014
4.78
 1,881,620 4.87 4.91 4.78 10,000 100,000 -1.3
07/03/2014
4.87
 2,567,690 4.84 5.00 4.84 500 122,730 -1.8
06/03/2014
4.84
 2,128,820 4.91 4.91 4.78 0 153,700 -2.3
05/03/2014
4.91
 1,233,900 4.87 4.94 4.81 0 53,570 -0.8
04/03/2014
4.87
 2,700,680 4.71 4.94 4.61 0 119,100 -1.7
03/03/2014
4.71
 4,634,830 4.68 4.94 4.68 4,000 107,180 -1.5
28/02/2014
4.68
 1,914,840 4.74 4.84 4.61 22,300 0 0.3
27/02/2014
4.74
 3,498,900 4.84 5.04 4.71 50 14,110 -0.2
26/02/2014
4.84
 5,802,250 4.55 4.84 4.48 0 0 0
25/02/2014
4.55
 2,779,190 4.55 4.65 4.48 730 900 0.0
24/02/2014
4.55
 2,220,490 4.42 4.58 4.39 215,000 0 3.0
21/02/2014
4.42
 2,376,490 4.35 4.52 4.29 121,400 17,150 1.4
20/02/2014
4.35
 4,914,800 4.68 4.71 4.35 2,700 23,860 -0.3
19/02/2014
4.68
 3,515,210 4.48 4.74 4.42 0 10,100 -0.1
18/02/2014
4.48
 2,916,510 4.45 4.55 4.42 0 0 0
17/02/2014
4.45
 2,900,450 4.55 4.55 4.42 0 0 0
14/02/2014
4.55
 4,703,850 4.29 4.55 4.32 164,100 0 2.2
13/02/2014
4.29
 7,943,560 4.03 4.29 4.19 253,890 0 3.3
12/02/2014
4.03
 1,722,230 3.96 4.06 3.96 26,900 0 0.3
11/02/2014
3.96
 4,255,860 4.03 4.13 3.96 134,980 67,600 0.8
10/02/2014
4.03
 2,648,760 3.96 4.09 3.96 0 0 0
07/02/2014
3.96
 2,159,730 4.09 4.13 3.93 650 34,450 -0.4
06/02/2014
4.09
 2,924,270 3.87 4.13 3.87 50,000 230,910 -2.2
27/01/2014
3.87
 1,324,390 3.83 3.93 3.80 0 82,040 -1.0
24/01/2014
3.83
 701,270 3.87 3.90 3.83 47,000 0 0.6
23/01/2014
3.87
 1,127,490 3.83 3.96 3.83 23,740 4,300 0.2
22/01/2014
3.83
 3,516,970 3.80 4.00 3.77 249,600 700 3.0

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