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

27.30
0.25
(0.92%)
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
(2024-10-23) 		-0.50 -1.80% 37,709,800 -1,285,712 -35.3
26.60
28.60
27.30
2 tháng
(2024-09-23) 		-0.40 -1.44% 80,252,500 -1,399,812 -37.7
26.60
29.30
27.30
3 tháng
(2024-08-26) 		-0.99 -3.51% 102,898,400 -829,712 -21.6
26.60
29.30
27.30
6 tháng
(2024-05-27) 		-2.82 -9.37% 331,833,100 -2,438,090 -68.4
26.22
31.95
27.30
12 tháng
(2023-11-28) 		4.32 18.81% 822,152,300 4,714,421 126.2
22.66
31.95
27.30
24 tháng
(2022-12-05) 		9.61 54.32% 1,645,662,800 -17,168,480 -385.3
16.45
31.95
27.30
36 tháng
(2021-12-08) 		7.12 35.28% 2,402,054,500 259,909 -116.4
12.89
31.95
27.30
60 tháng
(2019-12-19) 		15.27 126.99% 4,046,049,740 -53,356,361 -786.3
5.51
31.95
27.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2011
2.17
 799,330 2.26 2.26 2.17 9,700 0 0.0
05/09/2011
2.26
 2,237,110 2.17 2.26 2.17 0 9,700 -0.0
01/09/2011
2.17
 630,960 2.08 2.17 2.08 0 0 0
31/08/2011
2.08
 476,670 2.03 2.12 1.98 0 0 0
30/08/2011
2.03
 653,980 1.98 2.08 1.98 0 0 0
29/08/2011
1.98
 369,460 1.93 2.03 1.93 0 0 0
26/08/2011
1.93
 65,070 1.93 1.98 1.89 0 0 0
25/08/2011
1.93
 160,060 1.93 1.93 1.89 0 150 -0.0
24/08/2011
1.93
 69,300 1.93 1.98 1.89 0 0 0
23/08/2011
1.93
 171,550 1.98 1.98 1.89 0 0 0
22/08/2011
1.98
 324,140 1.89 1.98 1.93 0 0 0
19/08/2011
1.89
 184,010 1.98 1.98 1.89 0 0 0
18/08/2011
1.98
 349,160 1.93 2.03 1.93 0 0 0
17/08/2011
1.93
 361,910 1.89 1.98 1.84 0 0 0
16/08/2011
1.89
 241,860 1.84 1.89 1.84 0 0 0
15/08/2011
1.84
 83,630 1.89 1.89 1.84 0 0 0
12/08/2011
1.89
 223,140 1.84 1.89 1.84 0 0 0
11/08/2011
1.84
 154,060 1.89 1.89 1.79 0 5,600 -0.0
10/08/2011
1.89
 160,510 1.89 1.93 1.84 0 0 0
09/08/2011
1.89
 451,700 1.98 1.98 1.89 0 6,570 -0.0
08/08/2011
1.98
 293,160 2.03 2.08 1.98 400 217,460 -0.9
05/08/2011
2.03
 58,770 2.08 2.12 2.03 0 0 0
04/08/2011
2.08
 474,520 1.98 2.08 2.03 0 0 0
03/08/2011
1.98
 202,080 1.98 2.03 1.93 0 13,500 -0.1
02/08/2011
1.98
 256,960 2.08 2.08 1.98 0 0 0
01/08/2011
2.08
 232,700 2.12 2.12 2.08 600 0 0.0
29/07/2011
2.12
 117,170 2.12 2.12 2.08 0 0 0
28/07/2011
2.12
 163,660 2.12 2.17 2.08 8,000 0 0.0
27/07/2011
2.12
 158,560 2.17 2.17 2.08 0 0 0
26/07/2011
2.17
 124,570 2.17 2.17 2.08 0 9,000 -0.0
25/07/2011
2.17
 160,520 2.12 2.17 2.08 9,000 0 0.0
22/07/2011
2.12
 56,960 2.12 2.17 2.08 0 0 0
21/07/2011
2.12
 253,170 2.22 2.22 2.12 0 0 0
20/07/2011
2.22
 337,880 2.12 2.22 2.12 0 0 0
19/07/2011
2.12
 308,230 2.12 2.17 2.08 7,000 0 0.0
18/07/2011
2.12
 9,770 2.12 2.17 2.08 0 0 0
15/07/2011
2.12
 147,030 2.17 2.17 2.12 0 0 0
14/07/2011
2.17
 274,350 2.17 2.22 2.12 0 0 0
13/07/2011
2.17
 187,120 2.12 2.17 2.12 0 0 0
12/07/2011
2.12
 199,400 2.17 2.17 2.12 0 0 0
11/07/2011
2.17
 360,470 2.17 2.17 2.12 0 0 0
08/07/2011
2.17
 192,360 2.17 2.22 2.17 0 0 0
07/07/2011
2.17
 443,740 2.17 2.22 2.17 0 358,760 -1.7
06/07/2011
2.17
 264,060 2.22 2.31 2.17 0 0 0
05/07/2011
2.22
 797,020 2.12 2.22 2.17 0 600,000 -2.8
04/07/2011
2.12
 326,220 2.17 2.17 2.12 0 137,790 -0.6
01/07/2011
2.17
 608,060 2.22 2.22 2.12 0 316,010 -1.5
30/06/2011
2.22
 704,060 2.31 2.31 2.22 7,000 155,000 -0.7
29/06/2011
2.31
 690,250 2.31 2.31 2.22 9,750 365,950 -1.7
28/06/2011
2.31
 351,430 2.36 2.41 2.31 0 179,650 -0.9
27/06/2011
2.36
 680,360 2.41 2.45 2.36 1,000 520,630 -2.6
24/06/2011
2.41
 493,720 2.36 2.45 2.36 0 338,830 -1.7
23/06/2011
2.36
 472,440 2.36 2.45 2.31 0 0 0
22/06/2011
2.36
 419,590 2.41 2.45 2.36 0 176,020 -0.9
21/06/2011
2.41
 901,840 2.45 2.50 2.36 0 342,720 -1.8
20/06/2011
2.45
 559,510 2.55 2.55 2.45 0 0 0
17/06/2011
2.55
 821,500 2.69 2.69 2.55 0 373,900 -2.0
16/06/2011
2.69
 1,388,520 2.64 2.69 2.55 0 1,019,430 -5.7
15/06/2011
2.64
 2,458,150 2.59 2.69 2.59 1,500 1,017,090 -5.8
14/06/2011
2.59
 535,350 2.50 2.59 2.59 0 439,980 -2.4
13/06/2011
2.50
 802,860 2.41 2.50 2.50 9,000 729,960 -3.8
10/06/2011
2.41
 644,590 2.31 2.41 2.41 0 503,970 -2.6
09/06/2011
2.31
 743,560 2.31 2.36 2.22 11,000 566,560 -2.7
08/06/2011
2.31
 228,140 2.41 2.41 2.31 0 90,000 -0.4
07/06/2011
2.41
 203,100 2.36 2.45 2.36 1,270 101,420 -0.5
06/06/2011
2.36
 99,470 2.41 2.41 2.31 10,000 27,440 -0.1
03/06/2011
2.41
 235,840 2.50 2.55 2.41 0 67,780 -0.3
02/06/2011
2.50
 287,680 2.41 2.50 2.41 0 86,700 -0.4
01/06/2011
2.41
 128,450 2.31 2.41 2.26 39,060 0 0.2
31/05/2011
2.31
 11,250 2.31 2.31 2.22 0 0 0
30/05/2011
2.31
 74,040 2.41 2.45 2.31 0 0 0
27/05/2011
2.41
 127,040 2.31 2.41 2.31 250 5,000 -0.0
26/05/2011
2.31
 240,610 2.22 2.31 2.12 10,050 0 0.0
25/05/2011
2.22
 158,970 2.31 2.36 2.22 23,080 34,180 -0.1
24/05/2011
2.31
 249,780 2.41 2.41 2.31 53,430 61,410 -0.0
23/05/2011
2.41
 93,190 2.50 2.55 2.41 4,800 15,460 -0.1
20/05/2011
2.50
 160,860 2.59 2.59 2.50 400 58,770 -0.3
19/05/2011
2.59
 84,900 2.69 2.69 2.59 400 0 0.0
18/05/2011
2.69
 110,690 2.69 2.69 2.59 3,000 0 0.0
17/05/2011
2.69
 81,800 2.78 2.83 2.69 0 0 0
16/05/2011
2.78
 50,020 2.78 2.88 2.78 0 0 0
13/05/2011
2.78
 54,900 2.83 2.83 2.78 200 0 0.0
12/05/2011
2.83
 86,440 2.92 2.92 2.83 1,200 0 0.0
11/05/2011
2.92
 56,450 2.97 2.97 2.92 0 0 0
10/05/2011
2.97
 58,940 2.97 3.02 2.88 0 0 0
09/05/2011
2.97
 48,950 3.02 3.07 2.97 0 0 0
06/05/2011
3.02
 48,610 3.11 3.11 3.02 0 0 0
05/05/2011
3.11
 74,530 3.11 3.11 3.07 26,430 0 0.2
04/05/2011
3.11
 50,210 3.11 3.16 3.11 0 0 0
29/04/2011
3.11
 69,360 3.16 3.16 3.07 26,700 0 0.2
28/04/2011
3.16
 72,450 3.16 3.16 3.07 0 0 0
27/04/2011
3.16
 102,540 3.16 3.21 3.07 53,940 0 0.4
26/04/2011
3.16
 104,140 3.16 3.30 3.16 27,180 0 0.2
25/04/2011
3.16
 84,220 3.02 3.16 3.02 0 0 0
22/04/2011
3.02
 232,860 3.16 3.16 3.02 4,600 0 0.0
21/04/2011
3.16
 148,200 3.30 3.30 3.16 0 0 0
20/04/2011
3.30
 117,740 3.30 3.35 3.25 66,980 0 0.5
19/04/2011
3.30
 101,990 3.35 3.35 3.21 26,860 0 0.2
18/04/2011
3.35
 9,626 3.49 3.49 3.35 13,200 0 0.1
15/04/2011
3.49
 63,320 3.59 3.59 3.49 28,180 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |