Tổng Công ty cổ phần Vận tải Dầu khí (pvt)

20.85
0.05
(0.24%)
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)
26/12/2013
3.96
 1,419,080 4.00 4.03 3.96 0 0 0
25/12/2013
4.03
 882,390 4.09 4.09 4.00 0 0 0
24/12/2013
4.06
 2,350,470 4.00 4.09 4.00 0 0 0
23/12/2013
4.00
 2,071,860 4.09 4.09 3.96 0 0 0
20/12/2013
4.09
 6,686,000 4.13 4.16 4.03 0 0 0
19/12/2013
4.13
 1,893,080 4.09 4.13 4.09 0 0 0
18/12/2013
4.09
 1,400,560 4.16 4.16 4.06 0 0 0
17/12/2013
4.13
 1,105,170 4.06 4.13 4.06 0 0 0
16/12/2013
4.06
 1,021,770 4.00 4.13 4.00 0 0 0
13/12/2013
4.03
 1,267,510 4.00 4.06 3.93 0 0 0
12/12/2013
4.00
 2,470,790 3.96 4.03 3.80 0 0 0
11/12/2013
4.00
 2,870,510 4.09 4.13 3.96 0 0 0
10/12/2013
4.16
 1,711,010 4.19 4.19 4.13 0 0 0
09/12/2013
4.19
 5,380,230 4.19 4.22 4.13 0 0 0
06/12/2013
4.03
 2,489,140 4.03 4.09 4.00 0 0 0
05/12/2013
4.06
 2,308,180 4.09 4.09 3.96 0 0 0
04/12/2013
4.09
 4,269,510 4.09 4.19 4.06 0 0 0
03/12/2013
4.03
 7,590,550 3.77 4.03 3.77 0 0 0
02/12/2013
3.77
 1,251,570 3.80 3.80 3.70 0 0 0
29/11/2013
3.74
 2,924,090 3.74 3.83 3.70 0 0 0
28/11/2013
3.70
 1,227,310 3.74 3.77 3.67 0 0 0
27/11/2013
3.74
 3,033,500 3.74 3.80 3.67 0 0 0
26/11/2013
3.74
 2,387,760 3.70 3.80 3.67 0 0 0
25/11/2013
3.70
 2,380,970 3.83 3.90 3.70 0 0 0
22/11/2013
3.77
 4,373,610 3.64 3.77 3.61 0 0 0
21/11/2013
3.57
 6,074,820 3.74 3.93 3.57 0 0 0
20/11/2013
3.70
 4,000,760 3.54 3.70 3.54 0 0 0
19/11/2013
3.54
 3,205,800 3.51 3.61 3.48 0 0 0
18/11/2013
3.54
 8,229,570 3.38 3.57 3.35 0 0 0
15/11/2013
3.35
 2,903,430 3.22 3.35 3.22 0 0 0
14/11/2013
3.22
 2,562,620 3.25 3.25 3.15 0 0 0
13/11/2013
3.25
 2,336,290 3.25 3.31 3.18 0 0 0
12/11/2013
3.28
 2,453,240 3.35 3.38 3.25 0 0 0
11/11/2013
3.31
 2,001,160 3.25 3.31 3.22 0 0 0
08/11/2013
3.25
 2,863,170 3.28 3.28 3.22 0 0 0
07/11/2013
3.28
 2,231,880 3.35 3.35 3.25 0 0 0
06/11/2013
3.31
 1,911,780 3.31 3.41 3.28 0 0 0
05/11/2013
3.31
 2,580,210 3.25 3.35 3.22 0 0 0
04/11/2013
3.18
 1,599,300 3.15 3.25 3.12 0 0 0
01/11/2013
3.15
 1,468,480 3.12 3.15 3.09 0 0 0
31/10/2013
3.09
 752,090 3.12 3.15 3.09 0 0 0
30/10/2013
3.12
 1,190,380 3.12 3.18 3.09 0 0 0
29/10/2013
3.15
 1,467,710 3.09 3.15 3.02 0 0 0
28/10/2013
3.09
 2,660,170 3.09 3.18 3.05 0 0 0
25/10/2013
3.02
 4,096,890 3.15 3.22 3.02 0 0 0
24/10/2013
3.18
 7,963,870 3.31 3.35 3.18 0 0 0
23/10/2013
3.41
 2,969,860 3.31 3.48 3.31 0 0 0
22/10/2013
3.28
 2,242,090 3.31 3.35 3.22 0 0 0
21/10/2013
3.31
 3,889,830 3.12 3.35 3.12 0 0 0
18/10/2013
3.15
 2,298,700 3.09 3.18 3.05 0 0 0
17/10/2013
3.12
 2,866,430 3.15 3.18 3.05 0 0 0
16/10/2013
3.12
 3,894,300 3.05 3.18 3.02 0 0 0
15/10/2013
2.99
 5,347,520 2.79 2.99 2.79 0 0 0
14/10/2013
2.79
 1,076,990 2.79 2.86 2.76 0 0 0
11/10/2013
2.79
 1,428,100 2.86 2.86 2.76 0 0 0
10/10/2013
2.79
 2,619,540 2.89 2.89 2.76 0 0 0
09/10/2013
2.86
 2,011,390 2.79 2.92 2.76 0 0 0
08/10/2013
2.83
 3,814,140 2.89 2.92 2.76 0 0 0
07/10/2013
2.92
 2,417,750 2.99 2.99 2.89 0 0 0
04/10/2013
2.96
 1,750,100 2.89 2.99 2.89 0 0 0
03/10/2013
2.92
 2,537,910 2.96 2.99 2.86 0 0 0
02/10/2013
2.99
 2,477,640 3.02 3.05 2.96 0 0 0
01/10/2013
2.99
 4,483,690 3.02 3.12 2.92 0 0 0
30/09/2013
2.92
 3,222,490 2.76 2.92 2.73 0 0 0
27/09/2013
2.76
 2,218,270 2.79 2.86 2.73 0 0 0
26/09/2013
2.76
 2,828,770 2.70 2.79 2.66 0 0 0
25/09/2013
2.70
 3,804,690 2.83 2.92 2.66 0 0 0
24/09/2013
2.83
 3,749,990 2.66 2.83 2.66 0 0 0
23/09/2013
2.66
 3,727,190 2.50 2.66 2.47 0 0 0
20/09/2013
2.50
 1,888,520 2.47 2.53 2.47 0 0 0
19/09/2013
2.44
 2,502,480 2.44 2.50 2.40 0 0 0
18/09/2013
2.40
 1,881,020 2.47 2.50 2.37 0 0 0
17/09/2013
2.47
 2,546,270 2.44 2.50 2.37 0 0 0
16/09/2013
2.44
 3,410,040 2.37 2.47 2.37 0 0 0
13/09/2013
2.34
 2,172,520 2.27 2.34 2.27 0 0 0
12/09/2013
2.27
 1,836,300 2.18 2.27 2.14 0 0 0
11/09/2013
2.18
 1,553,830 2.21 2.24 2.14 0 0 0
10/09/2013
2.18
 1,843,530 2.11 2.21 2.11 0 0 0
09/09/2013
2.14
 3,598,120 2.21 2.24 2.14 0 0 0
06/09/2013
2.27
 2,326,870 2.27 2.37 2.24 0 0 0
05/09/2013
2.24
 5,641,830 2.14 2.24 2.11 0 0 0
04/09/2013
2.11
 1,755,360 2.08 2.14 2.05 0 0 0
03/09/2013
2.11
 1,239,700 2.14 2.18 2.08 0 0 0
30/08/2013
2.11
 1,187,630 2.05 2.14 2.05 0 0 0
29/08/2013
2.05
 1,216,010 2.08 2.14 2.05 0 0 0
28/08/2013
2.05
 2,460,300 2.11 2.14 2.05 0 0 0
27/08/2013
2.14
 945,460 2.18 2.21 2.14 0 0 0
26/08/2013
2.21
 1,761,210 2.14 2.21 2.08 0 0 0
23/08/2013
2.14
 2,479,700 2.14 2.18 2.08 0 0 0
22/08/2013
2.11
 2,369,770 2.21 2.21 2.08 0 0 0
21/08/2013
2.21
 2,626,800 2.18 2.21 2.11 0 0 0
20/08/2013
2.21
 2,683,330 2.14 2.21 2.11 0 0 0
19/08/2013
2.18
 2,177,600 2.11 2.24 2.11 0 0 0
16/08/2013
2.14
 4,074,180 2.14 2.18 2.08 0 0 0
15/08/2013
2.05
 4,288,080 1.92 2.05 1.92 0 0 0
14/08/2013
1.92
 480,420 1.88 1.92 1.85 0 0 0
13/08/2013
1.88
 1,125,910 1.95 1.95 1.88 0 0 0
12/08/2013
1.92
 1,411,220 1.88 1.92 1.88 0 0 0
09/08/2013
1.85
 694,870 1.85 1.88 1.85 0 0 0
08/08/2013
1.85
 895,010 1.88 1.92 1.85 0 0 0

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