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)
08/11/2012
1.23
 199,730 1.23 1.27 1.20 0 0 0
07/11/2012
1.23
 320,400 1.20 1.23 1.20 0 0 0
06/11/2012
1.20
 323,900 1.20 1.23 1.17 0 2,300 0.0
05/11/2012
1.20
 559,830 1.23 1.23 1.20 0 0 0
02/11/2012
1.23
 698,820 1.27 1.27 1.23 0 0 0
01/11/2012
1.27
 284,960 1.27 1.30 1.27 0 0 0
31/10/2012
1.27
 137,350 1.27 1.30 1.23 4,500 0 0.0
30/10/2012
1.27
 64,740 1.27 1.27 1.23 0 700 0.0
29/10/2012
1.27
 351,330 1.27 1.30 1.27 0 0 0
26/10/2012
1.27
 212,720 1.30 1.33 1.27 4,900 4,900 0.0
25/10/2012
1.30
 121,460 1.30 1.30 1.27 0 0 0
24/10/2012
1.30
 174,100 1.30 1.33 1.27 0 0 0
23/10/2012
1.30
 163,310 1.30 1.33 1.27 9,600 9,600 0
22/10/2012
1.30
 343,500 1.30 1.33 1.27 0 10,000 0.0
19/10/2012
1.30
 386,670 1.33 1.36 1.30 0 0 0
18/10/2012
1.33
 269,030 1.36 1.40 1.33 0 0 0
17/10/2012
1.36
 484,790 1.36 1.40 1.36 0 41,990 -0.2
16/10/2012
1.36
 345,500 1.30 1.36 1.33 0 69,570 -0.3
15/10/2012
1.30
 422,600 1.33 1.36 1.30 0 10,050 0.0
12/10/2012
1.33
 717,950 1.40 1.40 1.33 1,070 0 0.0
11/10/2012
1.40
 405,650 1.36 1.43 1.36 0 0 0
10/10/2012
1.36
 439,760 1.30 1.36 1.30 39,600 1,210 0.2
09/10/2012
1.30
 513,250 1.27 1.30 1.30 0 0 0
08/10/2012
1.27
 293,350 1.23 1.27 1.23 0 50,000 -0.2
05/10/2012
1.23
 353,140 1.23 1.27 1.20 0 195,250 -0.7
04/10/2012
1.23
 727,640 1.30 1.30 1.23 0 150,020 -0.6
03/10/2012
1.30
 303,770 1.27 1.30 1.23 0 0 0
02/10/2012
1.27
 265,250 1.27 1.30 1.23 1,500 0 0.0
01/10/2012
1.27
 262,820 1.30 1.30 1.27 0 0 0
28/09/2012
1.30
 119,010 1.30 1.30 1.27 0 0 0
27/09/2012
1.30
 105,100 1.33 1.36 1.30 0 0 0
26/09/2012
1.33
 144,720 1.33 1.36 1.30 0 0 0
25/09/2012
1.33
 88,330 1.33 1.33 1.30 0 0 0
24/09/2012
1.33
 119,800 1.36 1.36 1.30 1,000 1,000 0
21/09/2012
1.36
 84,900 1.30 1.36 1.30 0 0 0
20/09/2012
1.30
 239,480 1.36 1.36 1.30 0 0 0
19/09/2012
1.36
 227,380 1.33 1.36 1.30 0 0 0
18/09/2012
1.33
 565,750 1.40 1.43 1.33 0 0 0
17/09/2012
1.40
 258,520 1.46 1.46 1.40 0 0 0
14/09/2012
1.46
 492,900 1.40 1.46 1.43 0 0 0
13/09/2012
1.40
 140,230 1.36 1.40 1.33 0 0 0
12/09/2012
1.36
 285,140 1.33 1.40 1.36 0 0 0
11/09/2012
1.33
 504,240 1.40 1.40 1.33 2,000 8,000 0.0
10/09/2012
1.40
 838,150 1.46 1.46 1.40 0 57,000 -0.2
07/09/2012
1.46
 312,380 1.46 1.49 1.40 0 63,000 -0.3
06/09/2012
1.46
 318,090 1.46 1.49 1.43 9,700 64,420 -0.2
05/09/2012
1.46
 773,020 1.53 1.53 1.46 0 9,700 0.0
04/09/2012
1.53
 488,990 1.46 1.53 1.49 0 0 0
31/08/2012
1.46
 98,070 1.49 1.53 1.46 0 0 0
30/08/2012
1.49
 199,130 1.46 1.53 1.49 0 0 0
29/08/2012
1.46
 354,150 1.40 1.46 1.43 0 0 0
28/08/2012
1.40
 301,490 1.43 1.43 1.36 0 0 0
27/08/2012
1.43
 564,740 1.49 1.49 1.43 900 0 0.0
24/08/2012
1.49
 935,140 1.49 1.56 1.43 0 0 0
23/08/2012
1.49
 262,440 1.56 1.56 1.49 0 0 0
22/08/2012
1.56
 1,072,310 1.62 1.62 1.56 50,000 0 0.2
21/08/2012
1.62
 627,980 1.69 1.69 1.62 0 0 0
20/08/2012
1.69
 357,230 1.69 1.72 1.66 0 0 0
17/08/2012
1.69
 674,720 1.66 1.69 1.66 0 0 0
16/08/2012
1.66
 174,540 1.69 1.69 1.66 0 0 0
15/08/2012
1.69
 515,330 1.69 1.72 1.66 22,010 0 0.1
14/08/2012
1.69
 531,270 1.66 1.72 1.66 106,810 0 0.6
13/08/2012
1.66
 389,330 1.69 1.69 1.62 0 0 0
10/08/2012
1.69
 401,010 1.69 1.69 1.62 0 0 0
09/08/2012
1.69
 906,350 1.72 1.75 1.69 0 300,000 -1.6
08/08/2012
1.72
 466,170 1.66 1.72 1.66 0 0 0
07/08/2012
1.66
 874,190 1.66 1.72 1.66 0 0 0
06/08/2012
1.66
 397,850 1.59 1.66 1.59 0 0 0
03/08/2012
1.59
 181,700 1.59 1.62 1.59 0 0 0
02/08/2012
1.59
 151,010 1.59 1.62 1.59 0 0 0
01/08/2012
1.59
 376,660 1.62 1.62 1.56 3,000 27,740 -0.1
31/07/2012
1.62
 213,010 1.62 1.66 1.59 0 0 0
30/07/2012
1.62
 162,670 1.62 1.66 1.59 0 0 0
27/07/2012
1.62
 369,010 1.66 1.69 1.62 5,000 0 0.0
26/07/2012
1.66
 486,350 1.69 1.72 1.66 3,000 0 0.0
25/07/2012
1.69
 703,680 1.62 1.69 1.62 0 5,800 0.0
24/07/2012
1.62
 699,920 1.69 1.69 1.62 0 500 0.0
23/07/2012
1.69
 1,037,920 1.75 1.79 1.69 0 0 0
20/07/2012
1.75
 1,000,540 1.82 1.85 1.75 1,500 0 0.0
19/07/2012
1.82
 854,940 1.79 1.85 1.72 0 3,000 0.0
18/07/2012
1.79
 1,040,880 1.72 1.79 1.72 0 0 0
17/07/2012
1.72
 499,500 1.66 1.72 1.62 0 0 0
16/07/2012
1.66
 872,320 1.69 1.75 1.66 0 0 0
13/07/2012
1.69
 708,970 1.62 1.69 1.66 5,800 0 0.0
12/07/2012
1.62
 697,400 1.56 1.62 1.59 0 0 0
11/07/2012
1.56
 1,003,030 1.49 1.56 1.49 423,800 0 2.0
10/07/2012
1.49
 517,870 1.46 1.53 1.43 104,000 0 0.5
09/07/2012
1.46
 485,070 1.53 1.53 1.46 95,660 0 0.4
06/07/2012
1.53
 773,960 1.46 1.53 1.46 0 0 0
05/07/2012
1.46
 517,470 1.43 1.46 1.36 5,000 0 0.0
04/07/2012
1.43
 696,410 1.49 1.53 1.43 0 8,800 0.0
03/07/2012
1.49
 490,360 1.56 1.56 1.49 5,000 0 0.0
02/07/2012
1.56
 403,780 1.62 1.62 1.56 0 0 0
29/06/2012
1.62
 263,260 1.59 1.62 1.56 0 0 0
28/06/2012
1.59
 874,180 1.62 1.62 1.56 0 0 0
27/06/2012
1.62
 577,950 1.69 1.72 1.62 9,000 0 0.0
26/06/2012
1.69
 777,660 1.75 1.75 1.69 0 45,500 -0.2
25/06/2012
1.75
 697,700 1.82 1.85 1.75 0 0 0
22/06/2012
1.82
 730,510 1.85 1.85 1.79 6,000 0 0.0
21/06/2012
1.85
 891,810 1.92 1.92 1.85 0 15,090 -0.1

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