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)
08/04/2013
1.53
 460,840 1.49 1.53 1.46 155,500 0 0.7
05/04/2013
1.49
 323,150 1.49 1.49 1.43 100 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 1.49 1.56 1.46 196,000 0 0.9
01/04/2013
1.49
 444,180 1.43 1.49 1.40 154,200 0 0.7
29/03/2013
1.43
 223,640 1.43 1.46 1.36 55,980 3,990 0.2
28/03/2013
1.43
 370,010 1.46 1.46 1.40 0 0 0
27/03/2013
1.46
 231,230 1.49 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 4,000 0 0.0
21/03/2013
1.49
 289,850 1.53 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 1.53 1.53 1.49 0 65,510 -0.3
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
14/03/2013
1.53
 626,670 1.53 1.56 1.49 9,000 0 0.0
13/03/2013
1.53
 682,620 1.53 1.56 1.49 0 6,740 0.0
12/03/2013
1.53
 510,220 1.56 1.59 1.49 0 9,000 0.0
11/03/2013
1.56
 552,260 1.49 1.59 1.49 0 0 0
08/03/2013
1.49
 240,700 1.46 1.53 1.46 0 0 0
07/03/2013
1.46
 823,300 1.53 1.53 1.43 0 6,100 0.0
06/03/2013
1.53
 612,120 1.46 1.53 1.46 9,700 9,700 0.0
05/03/2013
1.46
 572,340 1.53 1.53 1.43 0 7,000 0.0
04/03/2013
1.53
 1,072,260 1.62 1.62 1.53 100 500,000 -2.4
01/03/2013
1.62
 2,881,490 1.56 1.66 1.53 206,750 600,000 -1.9
28/02/2013
1.56
 765,690 1.53 1.59 1.53 0 400,000 -1.9
27/02/2013
1.53
 717,680 1.53 1.56 1.49 0 0 0
26/02/2013
1.53
 1,322,000 1.59 1.66 1.53 0 0 0
25/02/2013
1.59
 398,990 1.62 1.66 1.59 0 0 0
22/02/2013
1.62
 1,378,720 1.66 1.72 1.56 0 70,700 -0.4
21/02/2013
1.66
 1,960,590 1.75 1.79 1.66 0 5,570 0.0
20/02/2013
1.75
 856,400 1.72 1.79 1.66 0 0 0
19/02/2013
1.72
 2,172,530 1.79 1.79 1.69 0 200,000 -1.1
18/02/2013
1.79
 1,439,310 1.72 1.82 1.69 400 63,240 -0.3
08/02/2013
1.72
 1,985,370 1.62 1.72 1.66 4,500 0 0.0
07/02/2013
1.62
 2,952,330 1.53 1.62 1.56 200,000 600,000 -2.0
06/02/2013
1.53
 953,110 1.46 1.53 1.46 0 400,000 -1.8
05/02/2013
1.46
 480,550 1.49 1.49 1.46 0 0 0
04/02/2013
1.49
 193,930 1.53 1.56 1.49 0 0 0
01/02/2013
1.53
 379,160 1.49 1.53 1.46 0 0 0
31/01/2013
1.49
 351,690 1.56 1.56 1.49 0 0 0
30/01/2013
1.56
 513,360 1.56 1.59 1.53 19,000 0 0.1
29/01/2013
1.56
 893,800 1.53 1.56 1.49 20,000 0 0.1
28/01/2013
1.53
 702,030 1.53 1.59 1.53 0 0 0
25/01/2013
1.53
 527,160 1.49 1.56 1.49 6,070 28,770 -0.1
24/01/2013
1.49
 278,730 1.46 1.53 1.46 0 0 0
23/01/2013
1.46
 443,810 1.46 1.49 1.40 0 0 0
22/01/2013
1.46
 804,720 1.53 1.56 1.46 0 0 0
21/01/2013
1.53
 329,730 1.56 1.59 1.49 0 0 0
18/01/2013
1.56
 1,730,420 1.66 1.66 1.56 0 0 0
17/01/2013
1.66
 1,773,810 1.62 1.72 1.62 0 50,000 -0.3
16/01/2013
1.62
 1,358,750 1.53 1.62 1.59 28,770 0 0.1
15/01/2013
1.53
 2,566,120 1.43 1.53 1.43 129,000 0 0.6
14/01/2013
1.43
 420,310 1.46 1.49 1.43 0 0 0
11/01/2013
1.46
 477,890 1.49 1.49 1.46 0 0 0
10/01/2013
1.49
 465,460 1.43 1.49 1.40 0 0 0
09/01/2013
1.43
 1,338,960 1.46 1.53 1.43 0 100 0.0
08/01/2013
1.46
 983,780 1.46 1.49 1.43 0 0 0
07/01/2013
1.46
 660,360 1.49 1.56 1.46 0 0 0
04/01/2013
1.49
 1,277,170 1.46 1.53 1.43 0 0 0
03/01/2013
1.46
 1,949,080 1.40 1.46 1.43 0 0 0
02/01/2013
1.40
 280,050 1.33 1.40 1.40 0 0 0
28/12/2012
1.33
 445,720 1.33 1.33 1.30 0 0 0
27/12/2012
1.33
 389,810 1.30 1.33 1.27 0 0 0
26/12/2012
1.30
 364,630 1.27 1.30 1.27 0 0 0
25/12/2012
1.27
 264,470 1.30 1.30 1.27 0 0 0
24/12/2012
1.30
 114,330 1.30 1.33 1.27 0 0 0
21/12/2012
1.30
 192,030 1.27 1.30 1.27 0 0 0
20/12/2012
1.27
 127,020 1.30 1.33 1.27 0 0 0
19/12/2012
1.30
 272,290 1.27 1.30 1.27 0 10,000 0.0
18/12/2012
1.27
 243,360 1.30 1.33 1.23 0 5,000 0.0
17/12/2012
1.30
 210,410 1.30 1.33 1.27 0 0 0
14/12/2012
1.30
 328,970 1.30 1.33 1.30 0 0 0
13/12/2012
1.30
 530,580 1.36 1.36 1.30 100 0 0.0
12/12/2012
1.36
 212,000 1.30 1.36 1.27 0 0 0
11/12/2012
1.30
 812,540 1.27 1.30 1.27 0 0 0
10/12/2012
1.27
 605,890 1.23 1.27 1.23 0 0 0
07/12/2012
1.23
 116,250 1.23 1.27 1.23 0 0 0
06/12/2012
1.23
 167,410 1.23 1.27 1.23 0 0 0
05/12/2012
1.23
 393,040 1.20 1.23 1.20 5,000 0 0.0
04/12/2012
1.20
 126,330 1.20 1.23 1.20 0 0 0
03/12/2012
1.20
 22,950 1.20 1.23 1.20 0 0 0
30/11/2012
1.20
 125,660 1.23 1.23 1.20 0 0 0
29/11/2012
1.23
 176,980 1.20 1.23 1.20 0 0 0
28/11/2012
1.20
 146,750 1.23 1.23 1.20 0 0 0
27/11/2012
1.23
 46,790 1.20 1.23 1.20 0 0 0
26/11/2012
1.20
 380,920 1.23 1.27 1.20 2,000 0 0.0
23/11/2012
1.23
 74,290 1.23 1.27 1.20 0 0 0
22/11/2012
1.23
 125,790 1.23 1.27 1.23 0 0 0
21/11/2012
1.23
 277,860 1.27 1.27 1.23 0 0 0
20/11/2012
1.27
 122,240 1.23 1.27 1.23 0 0 0
19/11/2012
1.23
 100,880 1.23 1.27 1.20 0 15,500 -0.1
16/11/2012
1.23
 110,110 1.23 1.27 1.23 0 14,190 -0.1
15/11/2012
1.23
 239,100 1.27 1.30 1.23 0 0 0
14/11/2012
1.27
 323,480 1.23 1.27 1.23 1,600 0 0.0
13/11/2012
1.23
 250,100 1.27 1.30 1.23 0 0 0
12/11/2012
1.27
 357,510 1.23 1.27 1.23 0 0 0
09/11/2012
1.23
 177,040 1.23 1.27 1.23 0 3,740 0.0

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