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

20.60
-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)
07/08/2013
1.88
 470,560 1.88 1.92 1.88 0 0 0
06/08/2013
1.88
 731,780 1.85 1.92 1.85 0 0 0
05/08/2013
1.88
 517,790 1.88 1.92 1.88 0 0 0
02/08/2013
1.92
 1,065,010 1.92 1.92 1.88 0 0 0
01/08/2013
1.88
 1,692,920 1.82 1.92 1.82 0 0 0
31/07/2013
1.82
 468,950 1.82 1.85 1.79 0 0 0
30/07/2013
1.82
 748,500 1.79 1.85 1.79 0 0 0
29/07/2013
1.79
 497,100 1.85 1.85 1.79 0 0 0
26/07/2013
1.85
 897,940 1.85 1.88 1.79 0 0 0
25/07/2013
1.85
 1,546,970 1.92 1.92 1.85 0 0 0
24/07/2013
1.88
 2,266,350 1.95 1.95 1.88 0 0 0
23/07/2013
1.95
 2,313,710 1.95 1.98 1.88 0 0 0
22/07/2013
1.95
 2,164,440 1.92 1.95 1.88 0 0 0
19/07/2013
1.88
 1,752,950 1.92 1.92 1.85 0 0 0
18/07/2013
1.92
 1,429,520 1.92 1.95 1.88 0 0 0
17/07/2013
1.92
 1,131,630 1.92 1.95 1.88 0 0 0
16/07/2013
1.92
 2,093,270 1.88 1.95 1.85 0 0 0
15/07/2013
1.88
 1,013,100 1.88 1.88 1.82 0 0 0
12/07/2013
1.85
 1,505,830 1.85 1.88 1.82 0 0 0
11/07/2013
1.85
 879,480 1.82 1.85 1.82 0 0 0
10/07/2013
1.82
 2,312,400 1.79 1.88 1.75 0 0 0
09/07/2013
1.79
 929,110 1.75 1.79 1.72 0 0 0
08/07/2013
1.72
 1,423,060 1.69 1.75 1.66 0 0 0
05/07/2013
1.69
 346,540 1.72 1.75 1.69 0 0 0
04/07/2013
1.72
 588,380 1.69 1.75 1.69 0 0 0
03/07/2013
1.69
 539,270 1.72 1.75 1.69 0 0 0
02/07/2013
1.72
 640,450 1.69 1.75 1.69 0 0 0
01/07/2013
1.69
 635,190 1.75 1.75 1.69 0 0 0
28/06/2013
1.72
 968,720 1.79 1.79 1.72 0 0 0
27/06/2013
1.75
 1,815,100 1.69 1.75 1.69 0 0 0
26/06/2013
1.66
 835,210 1.69 1.69 1.62 0 0 0
25/06/2013
1.66
 2,770,740 1.69 1.72 1.62 0 0 0
24/06/2013
1.72
 1,693,580 1.72 1.75 1.69 0 0 0
21/06/2013
1.72
 1,226,500 1.72 1.75 1.69 0 0 0
20/06/2013
1.75
 989,630 1.79 1.79 1.75 0 0 0
19/06/2013
1.79
 781,390 1.82 1.82 1.75 0 0 0
18/06/2013
1.79
 1,197,850 1.72 1.79 1.69 0 0 0
17/06/2013
1.75
 1,872,600 1.85 1.85 1.75 0 0 0
14/06/2013
1.85
 1,070,350 1.88 1.92 1.85 0 0 0
13/06/2013
1.88
 1,327,810 1.88 1.92 1.82 0 0 0
12/06/2013
1.88
 1,937,740 1.79 1.88 1.79 0 0 0
11/06/2013
1.79
 1,456,840 1.82 1.85 1.75 0 0 0
10/06/2013
1.82
 2,097,550 1.85 1.85 1.79 0 0 0
07/06/2013
1.85
 1,486,510 1.92 1.92 1.82 0 0 0
06/06/2013
1.88
 1,827,130 1.88 1.95 1.82 0 0 0
05/06/2013
1.85
 3,127,120 1.75 1.85 1.72 0 0 0
04/06/2013
1.75
 2,873,320 1.88 1.92 1.75 0 0 0
03/06/2013
1.88
 2,311,310 1.88 1.95 1.85 0 0 0
31/05/2013
1.85
 2,895,520 1.95 2.01 1.85 0 0 0
30/05/2013
1.88
 7,220,000 1.88 1.88 1.82 0 0 0
29/05/2013
1.79
 1,671,480 1.79 1.79 1.79 0 0 0
28/05/2013
1.69
 469,860 1.69 1.69 1.69 0 0 0
27/05/2013
1.59
 2,695,110 1.53 1.59 1.53 0 0 0
24/05/2013
1.49
 607,610 1.46 1.53 1.46 0 0 0
23/05/2013
1.49
 721,440 1.53 1.56 1.49 0 0 0
22/05/2013
1.53
 1,538,650 1.56 1.59 1.53 0 0 0
21/05/2013
1.49
 2,047,910 1.43 1.49 1.43 0 0 0
20/05/2013
1.40
 276,440 1.40 1.43 1.36 0 0 0
17/05/2013
1.40
 460,910 1.40 1.43 1.40 0 0 0
16/05/2013
1.40
 201,020 1.40 1.43 1.40 0 0 0
15/05/2013
1.40
 154,720 1.43 1.43 1.40 0 0 0
14/05/2013
1.43
 425,910 1.43 1.43 1.40 0 0 0
13/05/2013
1.43
 365,150 1.43 1.46 1.43 0 0 0
10/05/2013
1.40
 731,580 1.46 1.46 1.40 0 0 0
09/05/2013
1.43
 528,320 1.43 1.46 1.40 0 0 0
08/05/2013
1.43
 264,640 1.46 1.46 1.43 0 0 0
07/05/2013
1.46
 283,240 1.49 1.53 1.43 0 0 0
06/05/2013
1.49
 1,317,970 1.46 1.49 1.43 0 0 0
03/05/2013
1.40
 334,930 1.40 1.43 1.36 0 0 0
02/05/2013
1.40
 187,450 1.36 1.40 1.33 0 0 0
26/04/2013
1.36
 135,590 1.36 1.40 1.36 0 0 0
25/04/2013
1.36
 624,530 1.36 1.40 1.33 0 0 0
24/04/2013
1.36
 166,060 1.43 1.43 1.36 0 0 0
23/04/2013
1.40
 185,270 1.36 1.43 1.36 0 0 0
22/04/2013
1.36
 333,620 1.40 1.43 1.36 0 0 0
18/04/2013
1.40
 408,870 1.43 1.43 1.36 0 0 0
17/04/2013
1.40
 375,380 1.46 1.46 1.40 0 0 0
16/04/2013
1.43
 388,240 1.43 1.46 1.40 0 0 0
15/04/2013
1.46
 483,400 1.46 1.46 1.43 0 0 0
12/04/2013
1.49
 234,040 1.53 1.53 1.46 0 0 0
11/04/2013
1.53
 328,710 1.53 1.53 1.49 0 0 0
10/04/2013
1.49
 1,664,480 1.49 1.59 1.49 0 0 0
09/04/2013
1.49
 330,860 1.53 1.53 1.49 0 0 0
08/04/2013
1.53
 460,840 1.49 1.53 1.46 0 0 0
05/04/2013
1.49
 323,150 1.49 1.49 1.43 0 0 0
04/04/2013
1.49
 368,800 1.53 1.53 1.46 0 0 0
03/04/2013
1.53
 543,960 1.49 1.56 1.49 0 0 0
02/04/2013
1.49
 1,141,690 1.53 1.56 1.46 0 0 0
01/04/2013
1.49
 444,180 1.43 1.49 1.40 0 0 0
29/03/2013
1.43
 223,640 1.40 1.46 1.36 0 0 0
28/03/2013
1.43
 370,010 1.46 1.46 1.40 0 0 0
27/03/2013
1.46
 231,230 1.46 1.49 1.43 0 0 0
26/03/2013
1.49
 125,970 1.49 1.53 1.46 0 0 0
25/03/2013
1.49
 238,440 1.46 1.49 1.46 0 0 0
22/03/2013
1.46
 497,530 1.49 1.53 1.46 0 0 0
21/03/2013
1.49
 289,850 1.49 1.53 1.49 0 0 0
20/03/2013
1.53
 267,570 1.49 1.56 1.49 0 0 0
19/03/2013
1.49
 148,960 1.49 1.53 1.49 0 0 0
18/03/2013
1.53
 661,320 1.53 1.56 1.49 0 0 0
15/03/2013
1.53
 190,340 1.53 1.56 1.49 0 0 0

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