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)
02/06/2014
4.22
 506,490 4.26 4.32 4.16 0 0 0
30/05/2014
4.22
 405,410 4.29 4.29 4.19 0 0 0
29/05/2014
4.29
 515,410 4.35 4.42 4.26 0 0 0
28/05/2014
4.35
 737,400 4.35 4.45 4.32 0 0 0
27/05/2014
4.32
 1,087,740 4.16 4.32 4.13 0 0 0
26/05/2014
4.16
 419,140 4.16 4.22 4.06 0 0 0
23/05/2014
4.16
 289,630 4.13 4.19 4.06 0 0 0
22/05/2014
4.16
 539,200 4.19 4.29 4.13 0 0 0
21/05/2014
4.26
 799,730 4.16 4.29 4.06 0 0 0
20/05/2014
4.22
 567,960 4.09 4.22 4.03 0 0 0
19/05/2014
4.09
 599,360 3.93 4.19 3.90 0 0 0
16/05/2014
4.00
 1,098,810 3.74 4.03 3.74 0 0 0
15/05/2014
3.77
 1,042,420 3.70 3.90 3.48 0 0 0
14/05/2014
3.70
 1,114,220 3.25 3.70 3.25 0 0 0
13/05/2014
3.48
 891,820 3.48 3.61 3.48 0 0 0
12/05/2014
3.70
 400,430 3.87 3.90 3.70 0 0 0
09/05/2014
3.96
 570,960 3.80 4.06 3.74 0 0 0
08/05/2014
3.96
 1,074,520 4.16 4.16 3.96 0 0 0
07/05/2014
4.26
 295,610 4.32 4.35 4.26 0 0 0
06/05/2014
4.32
 1,044,960 4.32 4.39 4.19 0 0 0
05/05/2014
4.42
 467,980 4.58 4.65 4.39 0 0 0
29/04/2014
4.58
 207,380 4.55 4.61 4.52 0 0 0
28/04/2014
4.58
 211,430 4.71 4.71 4.58 0 0 0
25/04/2014
4.61
 259,810 4.65 4.68 4.61 0 0 0
24/04/2014
4.65
 249,510 4.68 4.71 4.58 0 0 0
23/04/2014
4.68
 556,170 4.74 4.78 4.65 0 0 0
22/04/2014
4.68
 854,760 4.55 4.68 4.45 0 0 0
21/04/2014
4.48
 1,101,230 4.61 4.65 4.48 0 0 0
18/04/2014
4.61
 1,027,630 4.71 4.81 4.61 0 0 0
17/04/2014
4.81
 504,370 4.78 4.87 4.78 0 0 0
16/04/2014
4.74
 1,451,460 4.87 4.91 4.58 0 0 0
15/04/2014
4.91
 928,640 5.00 5.07 4.87 0 0 0
14/04/2014
5.07
 1,088,370 5.10 5.13 5.00 0 0 0
11/04/2014
5.20
 1,091,790 5.20 5.20 5.13 0 0 0
10/04/2014
5.26
 600,700 5.33 5.39 5.26 0 0 0
08/04/2014
5.26
 1,203,700 5.20 5.30 5.17 0 0 0
07/04/2014
5.17
 1,409,120 5.07 5.20 5.04 0 0 0
04/04/2014
5.07
 1,043,360 5.00 5.13 5.00 0 0 0
03/04/2014
5.00
 803,420 4.94 5.07 4.91 0 0 0
02/04/2014
4.91
 1,307,660 4.87 5.00 4.71 0 0 0
01/04/2014
4.87
 2,642,510 5.17 5.17 4.84 0 0 0
31/03/2014
5.17
 756,470 5.26 5.33 5.13 0 0 0
28/03/2014
5.26
 961,280 5.23 5.36 5.23 0 0 0
27/03/2014
5.23
 1,100,870 5.23 5.26 5.04 0 0 0
26/03/2014
5.23
 2,422,570 5.52 5.52 5.17 0 0 0
25/03/2014
5.46
 2,752,870 5.65 5.65 5.46 0 0 0
24/03/2014
5.65
 2,208,780 5.72 5.75 5.59 0 0 0
21/03/2014
5.82
 13,494,140 5.43 5.82 5.43 0 0 0
20/03/2014
5.46
 2,032,180 5.52 5.52 5.36 0 0 0
19/03/2014
5.52
 3,361,030 5.49 5.62 5.46 0 0 0
18/03/2014
5.56
 6,972,710 5.56 5.56 5.49 0 0 0
17/03/2014
5.20
 567,980 5.20 5.20 5.20 0 0 0
14/03/2014
4.87
 3,197,970 4.74 4.94 4.74 0 0 0
13/03/2014
4.78
 1,675,940 4.78 4.81 4.68 0 0 0
12/03/2014
4.74
 2,044,500 4.84 4.84 4.71 0 0 0
11/03/2014
4.81
 1,597,940 4.81 4.84 4.74 0 0 0
10/03/2014
4.78
 1,881,620 4.91 4.91 4.78 0 0 0
07/03/2014
4.87
 2,567,690 4.87 5.00 4.84 0 0 0
06/03/2014
4.84
 2,128,820 4.87 4.91 4.78 0 0 0
05/03/2014
4.91
 1,233,900 4.91 4.94 4.81 0 0 0
04/03/2014
4.87
 2,700,680 4.68 4.94 4.61 0 0 0
03/03/2014
4.71
 4,634,830 4.68 4.94 4.68 0 0 0
28/02/2014
4.68
 1,914,840 4.78 4.84 4.61 0 0 0
27/02/2014
4.74
 3,498,900 4.91 5.04 4.71 0 0 0
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 4.58 4.65 4.48 0 0 0
24/02/2014
4.55
 2,220,490 4.42 4.58 4.39 0 0 0
21/02/2014
4.42
 2,376,490 4.42 4.52 4.29 0 0 0
20/02/2014
4.35
 4,914,800 4.65 4.71 4.35 0 0 0
19/02/2014
4.68
 3,515,210 4.52 4.74 4.42 0 0 0
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 4.39 4.55 4.32 0 0 0
13/02/2014
4.29
 7,943,560 4.26 4.29 4.19 0 0 0
12/02/2014
4.03
 1,722,230 4.03 4.06 3.96 0 0 0
11/02/2014
3.96
 4,255,860 4.06 4.13 3.96 0 0 0
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 4.13 4.13 3.93 0 0 0
06/02/2014
4.09
 2,924,270 3.90 4.13 3.87 0 0 0
27/01/2014
3.87
 1,324,390 3.87 3.93 3.80 0 0 0
24/01/2014
3.83
 701,270 3.87 3.90 3.83 0 0 0
23/01/2014
3.87
 1,127,490 3.83 3.96 3.83 0 0 0
22/01/2014
3.83
 3,516,970 3.80 4.00 3.77 0 0 0
21/01/2014
3.80
 1,385,300 3.77 3.83 3.74 0 0 0
20/01/2014
3.77
 1,723,240 3.74 3.80 3.70 0 0 0
17/01/2014
3.74
 2,496,620 3.80 3.83 3.70 0 0 0
16/01/2014
3.80
 2,163,900 3.83 3.83 3.70 0 0 0
15/01/2014
3.80
 1,738,830 3.87 3.90 3.80 0 0 0
14/01/2014
3.83
 1,510,780 3.83 3.90 3.83 0 0 0
13/01/2014
3.87
 1,668,190 3.87 3.93 3.80 0 0 0
10/01/2014
3.90
 1,602,420 4.03 4.06 3.87 0 0 0
09/01/2014
4.00
 3,319,310 3.87 4.00 3.80 0 0 0
08/01/2014
3.77
 1,821,770 3.70 3.83 3.67 0 0 0
07/01/2014
3.70
 1,402,470 3.77 3.80 3.70 0 0 0
06/01/2014
3.77
 1,078,100 3.70 3.77 3.67 0 0 0
03/01/2014
3.70
 769,620 3.77 3.77 3.67 0 0 0
02/01/2014
3.77
 929,560 3.80 3.90 3.70 0 0 0
31/12/2013
3.80
 1,774,130 3.57 3.80 3.51 0 0 0
30/12/2013
3.57
 2,021,640 3.83 3.83 3.57 0 0 0
27/12/2013
3.83
 2,027,110 3.96 4.00 3.83 0 0 0

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