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

20.50
-0.30
(-1.44%)
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)
28/05/2012
1.98
 1,143,720 1.98 1.98 1.92 0 0 0
25/05/2012
1.92
 844,130 1.92 1.92 1.88 0 0 0
24/05/2012
1.85
 1,028,760 1.88 1.92 1.85 0 0 0
23/05/2012
1.95
 1,457,890 1.98 1.98 1.95 0 0 0
22/05/2012
2.05
 956,530 2.11 2.14 2.01 0 0 0
21/05/2012
2.11
 1,011,880 2.08 2.11 2.01 0 0 0
18/05/2012
2.01
 1,414,330 2.08 2.14 2.01 0 0 0
17/05/2012
2.11
 1,826,650 2.08 2.11 2.01 0 0 0
16/05/2012
2.01
 2,177,950 1.95 2.01 1.88 0 0 0
15/05/2012
1.98
 2,255,720 1.98 2.05 1.98 0 0 0
14/05/2012
2.08
 1,267,560 2.11 2.14 2.08 0 0 0
11/05/2012
2.18
 3,204,970 2.24 2.27 2.14 0 0 0
10/05/2012
2.18
 3,093,380 2.18 2.18 2.11 0 0 0
09/05/2012
2.08
 2,773,980 2.08 2.08 2.01 0 0 0
08/05/2012
1.98
 484,170 1.98 1.98 1.98 0 0 0
07/05/2012
1.92
 838,650 1.92 1.92 1.92 0 0 0
04/05/2012
1.85
 1,311,760 1.82 1.85 1.75 0 0 0
03/05/2012
1.79
 1,081,490 1.79 1.85 1.72 0 0 0
02/05/2012
1.79
 3,720,380 1.72 1.79 1.72 0 0 0
27/04/2012
1.72
 1,038,800 1.66 1.75 1.66 0 0 0
26/04/2012
1.69
 1,238,640 1.75 1.75 1.69 0 0 0
25/04/2012
1.75
 1,323,720 1.72 1.75 1.69 0 0 0
24/04/2012
1.69
 1,097,690 1.62 1.69 1.59 0 0 0
23/04/2012
1.62
 789,830 1.72 1.72 1.62 0 0 0
20/04/2012
1.69
 1,469,350 1.69 1.75 1.66 0 0 0
19/04/2012
1.72
 2,205,240 1.75 1.79 1.72 0 0 0
18/04/2012
1.72
 2,914,650 1.72 1.72 1.66 0 0 0
17/04/2012
1.66
 1,469,540 1.66 1.66 1.62 0 0 0
16/04/2012
1.59
 949,160 1.53 1.59 1.53 0 0 0
13/04/2012
1.53
 595,860 1.56 1.59 1.53 0 0 0
12/04/2012
1.56
 1,218,730 1.62 1.66 1.56 0 0 0
11/04/2012
1.59
 913,210 1.59 1.62 1.56 0 0 0
10/04/2012
1.56
 619,140 1.56 1.59 1.53 0 0 0
09/04/2012
1.56
 646,690 1.53 1.59 1.53 0 0 0
06/04/2012
1.53
 769,000 1.49 1.56 1.49 0 0 0
05/04/2012
1.49
 480,550 1.49 1.53 1.43 0 0 0
04/04/2012
1.49
 291,090 1.53 1.56 1.46 0 0 0
03/04/2012
1.53
 549,640 1.46 1.53 1.46 0 0 0
30/03/2012
1.46
 720,220 1.53 1.56 1.46 0 0 0
29/03/2012
1.53
 1,341,180 1.59 1.62 1.53 0 0 0
28/03/2012
1.59
 1,624,010 1.59 1.69 1.59 0 0 0
27/03/2012
1.66
 2,802,310 1.69 1.69 1.62 0 0 0
26/03/2012
1.62
 1,534,600 1.62 1.62 1.59 0 0 0
23/03/2012
1.56
 2,119,390 1.49 1.56 1.49 0 0 0
22/03/2012
1.49
 657,730 1.46 1.53 1.46 0 0 0
21/03/2012
1.49
 1,449,770 1.49 1.53 1.43 0 0 0
20/03/2012
1.46
 375,030 1.46 1.49 1.43 0 0 0
19/03/2012
1.46
 491,520 1.46 1.49 1.43 0 0 0
16/03/2012
1.46
 2,083,250 1.43 1.46 1.40 0 0 0
15/03/2012
1.40
 539,730 1.30 1.40 1.30 0 0 0
14/03/2012
1.33
 308,670 1.36 1.36 1.30 0 0 0
13/03/2012
1.30
 353,160 1.30 1.36 1.30 0 0 0
12/03/2012
1.33
 508,130 1.36 1.36 1.33 0 0 0
09/03/2012
1.40
 939,620 1.40 1.46 1.40 0 0 0
08/03/2012
1.46
 416,850 1.46 1.49 1.46 0 0 0
07/03/2012
1.53
 817,290 1.46 1.53 1.40 0 0 0
06/03/2012
1.46
 1,862,770 1.53 1.53 1.43 0 0 0
05/03/2012
1.46
 411,120 1.46 1.46 1.46 0 0 0
02/03/2012
1.40
 1,044,350 1.33 1.40 1.33 0 0 0
01/03/2012
1.33
 305,240 1.33 1.36 1.30 0 0 0
29/02/2012
1.33
 651,440 1.30 1.36 1.27 0 0 0
28/02/2012
1.30
 1,241,970 1.43 1.43 1.30 0 0 0
27/02/2012
1.36
 874,110 1.33 1.36 1.33 0 0 0
24/02/2012
1.30
 592,370 1.27 1.30 1.27 0 0 0
23/02/2012
1.27
 705,600 1.27 1.27 1.23 0 0 0
22/02/2012
1.23
 414,020 1.20 1.23 1.20 0 0 0
21/02/2012
1.20
 559,660 1.27 1.27 1.20 0 0 0
20/02/2012
1.23
 549,450 1.20 1.23 1.20 0 0 0
17/02/2012
1.20
 141,540 1.17 1.20 1.14 0 0 0
16/02/2012
1.17
 161,770 1.14 1.17 1.10 0 0 0
15/02/2012
1.14
 292,780 1.14 1.17 1.14 0 0 0
14/02/2012
1.17
 125,870 1.14 1.17 1.14 0 0 0
13/02/2012
1.14
 319,350 1.17 1.17 1.14 0 0 0
10/02/2012
1.17
 397,260 1.20 1.20 1.17 0 0 0
09/02/2012
1.20
 711,320 1.23 1.23 1.20 0 0 0
08/02/2012
1.23
 549,910 1.23 1.27 1.20 0 0 0
07/02/2012
1.23
 342,370 1.23 1.27 1.20 0 0 0
06/02/2012
1.23
 550,060 1.27 1.30 1.23 0 0 0
03/02/2012
1.27
 828,870 1.27 1.27 1.23 0 0 0
02/02/2012
1.23
 302,640 1.23 1.23 1.23 0 0 0
01/02/2012
1.20
 460,140 1.20 1.20 1.14 0 0 0
31/01/2012
1.17
 589,530 1.17 1.17 1.17 0 0 0
30/01/2012
1.14
 95,460 1.17 1.17 1.14 0 0 0
20/01/2012
1.14
 41,790 1.10 1.14 1.10 0 0 0
19/01/2012
1.10
 119,390 1.07 1.10 1.07 0 0 0
18/01/2012
1.07
 210,850 1.10 1.10 1.07 0 0 0
17/01/2012
1.10
 218,120 1.10 1.10 1.07 0 0 0
16/01/2012
1.10
 177,380 1.10 1.14 1.10 0 0 0
13/01/2012
1.10
 390,280 1.07 1.10 1.07 0 0 0
12/01/2012
1.07
 181,250 1.10 1.10 1.07 0 0 0
11/01/2012
1.10
 125,480 1.10 1.14 1.10 0 0 0
10/01/2012
1.10
 110,650 1.07 1.10 1.04 0 0 0
09/01/2012
1.07
 231,330 1.04 1.10 1.04 0 0 0
06/01/2012
1.07
 282,320 1.10 1.14 1.07 0 0 0
05/01/2012
1.10
 621,160 1.10 1.10 1.07 0 0 0
04/01/2012
1.07
 457,630 1.07 1.07 1.07 0 0 0
03/01/2012
1.04
 33,120 1.04 1.04 1.04 0 0 0
30/12/2011
1.01
 51,670 1.01 1.01 0.97 0 0 0
29/12/2011
0.97
 102,820 0.94 1.01 0.94 0 0 0
28/12/2011
0.97
 439,700 0.97 1.01 0.97 0 0 0

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