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)
12/11/2010
4.53
 302,760 4.72 4.72 4.53 53,710 0 0.5
11/11/2010
4.72
 188,080 4.81 4.81 4.72 1,000 0 0.0
10/11/2010
4.81
 202,310 4.81 4.81 4.67 53,710 0 0.5
09/11/2010
4.81
 396,390 4.86 4.86 4.72 48,310 12,500 0.4
08/11/2010
4.86
 139,510 4.95 4.95 4.81 2,000 24,810 -0.2
05/11/2010
4.95
 201,110 4.86 4.95 4.86 53,720 0 0.6
04/11/2010
4.86
 133,300 4.81 4.91 4.76 25,470 2,100 0.2
03/11/2010
4.81
 207,470 4.76 4.81 4.76 53,720 0 0.5
02/11/2010
4.76
 302,130 4.86 4.86 4.76 0 0 0
01/11/2010
4.86
 134,410 4.95 4.95 4.86 53,730 0 0.6
29/10/2010
4.95
 165,670 4.95 5.05 4.95 0 0 0
28/10/2010
4.95
 131,270 5.09 5.09 4.95 0 0 0
27/10/2010
5.09
 189,790 5.24 5.24 5.09 40,320 0 0.4
26/10/2010
5.24
 332,890 5.05 5.28 5.05 0 100 -0.0
25/10/2010
5.05
 272,460 5.00 5.05 4.86 1,400 0 0.0
22/10/2010
5.00
 156,990 5.00 5.00 4.86 71,640 0 0.8
21/10/2010
5.00
 356,210 4.91 5.00 4.86 53,750 0 0.6
20/10/2010
4.91
 413,400 5.14 5.14 4.91 3,500 0 0.0
19/10/2010
5.14
 682,860 5.28 5.33 5.09 55,560 252,920 -2.2
18/10/2010
5.28
 308,150 5.38 5.42 5.28 1,240 162,310 -1.8
15/10/2010
5.38
 682,270 5.38 5.42 5.28 108,360 400,000 -3.3
14/10/2010
5.38
 343,800 5.42 5.47 5.38 24,930 300,100 -3.1
13/10/2010
5.42
 532,640 5.38 5.42 5.33 72,650 400,000 -3.7
12/10/2010
5.38
 367,830 5.47 5.52 5.38 0 200,000 -2.3
11/10/2010
5.47
 294,670 5.52 5.52 5.42 0 203,680 -2.4
08/10/2010
5.52
 321,170 5.57 5.61 5.47 74,020 143,840 -0.8
07/10/2010
5.57
 363,250 5.66 5.76 5.57 102,750 65,390 0.4
06/10/2010
5.66
 459,510 5.61 5.76 5.61 201,320 0 2.4
05/10/2010
5.61
 445,950 5.42 5.61 5.28 144,570 0 1.7
04/10/2010
5.42
 498,220 5.57 5.57 5.42 221,380 0 2.6
01/10/2010
5.57
 317,940 5.66 5.66 5.57 102,960 0 1.2
30/09/2010
5.66
 264,830 5.61 5.66 5.57 130,240 0 1.6
29/09/2010
5.61
 279,140 5.71 5.76 5.57 12,610 0 0.2
28/09/2010
5.71
 303,170 5.66 5.85 5.66 47,650 0 0.6
27/09/2010
5.66
 296,780 5.71 5.76 5.66 0 0 0
24/09/2010
5.71
 244,090 5.76 5.80 5.66 0 9,070 -0.1
23/09/2010
5.76
 338,220 5.76 5.76 5.61 58,260 0 0.7
22/09/2010
5.76
 202,200 5.76 5.80 5.76 22,950 2,000 0.3
21/09/2010
5.76
 430,660 5.85 5.90 5.76 0 45,550 -0.6
20/09/2010
5.85
 527,470 5.94 6.09 5.80 36,500 0 0.5
17/09/2010
5.94
 489,390 5.76 5.99 5.76 0 0 0
16/09/2010
5.76
 144,770 5.80 5.85 5.66 37,840 1,190 0.4
15/09/2010
5.80
 439,710 5.76 5.80 5.52 58,310 0 0.7
14/09/2010
5.76
 261,260 5.66 5.80 5.66 100 1,590 -0.0
13/09/2010
5.66
 539,650 5.76 5.85 5.57 74,310 0 0.9
10/09/2010
5.76
 726,280 6.04 6.09 5.76 12,190 5,900 0.1
09/09/2010
6.04
 381,020 5.94 6.13 5.99 62,320 0 0.8
08/09/2010
5.94
 605,310 6.09 6.09 5.80 151,320 5,320 1.8
07/09/2010
6.09
 603,640 6.27 6.32 6.04 41,000 0 0.5
06/09/2010
6.27
 1,172,150 6.04 6.32 6.04 42,430 10,920 0.4
01/09/2010
6.04
 556,310 6.09 6.13 5.94 51,560 0 0.7
31/08/2010
6.09
 688,250 5.94 6.18 5.94 83,640 0 1.1
30/08/2010
5.94
 515,280 5.66 5.94 5.90 0 1,680 -0.0
27/08/2010
5.66
 549,240 5.61 5.80 5.47 0 81,680 -1.0
26/08/2010
5.61
 975,440 5.38 5.61 5.42 327,370 0 3.9
25/08/2010
5.38
 1,085,590 5.57 5.57 5.33 55,550 338,020 -3.2
24/08/2010
5.57
 983,140 5.85 5.85 5.57 0 90,000 -1.1
23/08/2010
5.85
 645,240 6.04 6.04 5.85 0 55,590 -0.7
20/08/2010
6.04
 416,900 5.94 6.04 5.85 103,230 29,980 0.9
19/08/2010
5.94
 359,440 6.04 6.09 5.94 13,520 0 0.2
18/08/2010
6.04
 501,720 6.23 6.23 5.94 2,000 0 0.0
17/08/2010
6.23
 491,930 6.37 6.37 6.18 50,210 0 0.7
16/08/2010
6.37
 691,210 6.09 6.37 6.13 0 0 0
13/08/2010
6.09
 551,320 5.90 6.09 5.85 0 0 0
12/08/2010
5.90
 964,200 6.18 6.18 5.90 63,030 47,010 0.2
11/08/2010
6.18
 545,790 6.04 6.27 6.04 0 3,000 -0.0
10/08/2010
6.04
 820,340 6.18 6.18 5.90 0 2,000 -0.0
09/08/2010
6.18
 767,260 6.46 6.46 6.18 70 0 0.0
06/08/2010
6.46
 551,830 6.56 6.60 6.42 0 204,060 -2.8
05/08/2010
6.56
 508,730 6.60 6.70 6.56 36,790 10 0.5
04/08/2010
6.60
 420,320 6.79 6.79 6.60 0 0 0
03/08/2010
6.79
 539,540 6.79 6.98 6.79 30 0 0.0
02/08/2010
6.79
 353,950 6.79 6.89 6.70 200,000 0 2.9
30/07/2010
6.79
 638,410 6.56 6.84 6.60 0 0 0
29/07/2010
6.56
 442,990 6.60 6.65 6.51 0 0 0
28/07/2010
6.60
 593,940 6.70 6.79 6.56 0 0 0
27/07/2010
6.70
 442,680 6.75 6.89 6.70 0 17,030 -0.2
26/07/2010
6.75
 372,540 6.84 6.98 6.75 0 0 0
23/07/2010
6.84
 615,290 6.93 7.03 6.84 0 0 0
22/07/2010
6.93
 410,800 7.03 7.03 6.93 0 17,690 -0.3
21/07/2010
7.03
 525,790 7.03 7.17 7.03 0 0 0
20/07/2010
7.03
 689,450 7.08 7.12 7.03 0 0 0
19/07/2010
7.08
 629,160 7.08 7.17 7.03 48,350 0 0.7
16/07/2010
7.08
 670,730 7.08 7.17 6.98 48,540 0 0.7
15/07/2010
7.08
 509,200 7.17 7.22 7.08 4,700 0 0.1
14/07/2010
7.17
 555,550 7.36 7.45 7.17 0 0 0
13/07/2010
7.36
 926,710 7.03 7.36 7.12 45,690 0 0.7
12/07/2010
7.03
 301,070 6.98 7.03 6.89 0 0 0
09/07/2010
6.98
 539,540 6.89 7.03 6.89 0 0 0
08/07/2010
6.89
 1,281,090 6.98 7.17 6.89 0 4,860 -0.1
07/07/2010
6.98
 823,910 7.12 7.26 6.98 0 10,980 -0.2
06/07/2010
7.12
 905,220 7.41 7.41 7.12 3,000 0 0.0
05/07/2010
7.41
 691,410 7.36 7.45 7.26 127,980 0 2.0
02/07/2010
7.36
 925,800 7.12 7.36 7.12 10,000 17,580 -0.1
01/07/2010
7.12
 999,790 7.26 7.41 7.08 0 7,240 -0.1
30/06/2010
7.26
 2,376,050 7.64 7.64 7.26 2,300 5,000 -0.0
29/06/2010
7.64
 1,350,240 7.55 7.69 7.45 0 0 0
28/06/2010
7.55
 1,152,060 7.64 7.74 7.41 0 2,300 -0.0
25/06/2010
7.64
 1,390,100 8.02 8.02 7.64 590 53,950 -0.9
24/06/2010
8.02
 2,969,480 7.83 8.21 8.02 5,000 76,430 -1.2

Chính sách bảo mật | Điều khoản sử dụng |