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)
23/06/2010
7.83
 3,134,760 7.50 7.83 7.41 0 10,000 -0.2
22/06/2010
7.50
 5,686,730 7.64 8.02 7.45 69,010 0 1.1
21/06/2010
7.64
 894,010 7.31 7.64 7.64 0 10,620 -0.2
18/06/2010
7.31
 2,336,030 6.98 7.31 7.08 1,000 5,000 0
17/06/2010
6.98
 1,027,950 6.98 7.08 6.84 59,240 0 0.9
16/06/2010
6.98
 1,279,540 6.75 7.03 6.79 0 5,000 -0.1
15/06/2010
6.75
 1,387,480 6.51 6.79 6.51 14,500 2,680 0.2
14/06/2010
6.51
 465,930 6.42 6.56 6.42 0 5,000 -0.1
11/06/2010
6.42
 362,940 6.42 6.56 6.42 0 0 0
10/06/2010
6.42
 363,480 6.42 6.51 6.37 0 5,000 -0.1
09/06/2010
6.42
 465,410 6.46 6.56 6.42 300 46,750 -0.6
08/06/2010
6.46
 652,620 6.46 6.56 6.27 0 54,440 -0.7
07/06/2010
6.46
 650,100 6.75 6.75 6.42 0 70,460 -1.0
04/06/2010
6.75
 465,800 6.79 6.84 6.65 7,100 57,570 -0.7
03/06/2010
6.79
 880,810 6.79 6.98 6.79 0 0 0
02/06/2010
6.79
 1,318,770 6.51 6.79 6.51 0 95,520 -1.4
01/06/2010
6.51
 604,370 6.65 6.70 6.46 0 0 0
31/05/2010
6.65
 766,210 6.98 6.98 6.65 0 28,300 -0.4
28/05/2010
6.98
 1,086,980 6.70 7.03 6.84 7,230 0 0.1
27/05/2010
6.70
 566,280 6.75 6.75 6.56 5,000 2,560 0.0
26/05/2010
6.75
 681,090 6.60 6.79 6.60 69,180 0 1.0
25/05/2010
6.60
 636,400 6.65 6.79 6.56 130,620 7,750 1.7
24/05/2010
6.65
 1,131,910 6.37 6.65 6.37 0 0 0
21/05/2010
6.37
 1,050,160 6.70 6.70 6.37 2,100 1,970 0.0
20/05/2010
6.70
 1,057,570 6.60 6.70 6.27 0 0 0
19/05/2010
6.60
 1,130,830 6.93 6.93 6.60 0 103,770 -1.5
18/05/2010
6.93
 539,950 6.89 7.03 6.84 0 0 0
17/05/2010
6.89
 1,278,860 6.84 7.17 6.65 100 1,150 -0.0
14/05/2010
6.84
 891,000 7.12 7.12 6.79 0 0 0
13/05/2010
7.12
 1,410,540 7.45 7.50 7.12 102,110 0 1.6
12/05/2010
7.45
 999,570 7.78 7.78 7.41 65,760 1,410 1.0
11/05/2010
7.78
 2,426,150 7.45 7.78 7.41 0 0 0
10/05/2010
7.45
 2,404,010 7.74 7.83 7.41 0 10,590 -0.2
07/05/2010
7.74
 7,158,030 7.41 7.74 7.31 0 193,540 -3.1
06/05/2010
7.41
 411,680 7.08 7.41 7.41 0 10,060 -0.2
05/05/2010
7.08
 545,760 6.75 7.08 7.08 0 1,890 -0.0
04/05/2010
6.75
 174,350 6.46 6.75 6.75 0 88,910 -1.3
29/04/2010
6.46
 793,330 6.18 6.46 6.46 0 11,440 -0.2
28/04/2010
6.18
 656,530 6.13 6.27 6.13 20,360 89,700 -0.9
27/04/2010
6.13
 653,000 6.09 6.32 6.04 126,430 0 1.6
26/04/2010
6.09
 513,260 6.32 6.32 6.09 44,830 81,750 -0.5
22/04/2010
6.32
 1,160,660 6.23 6.51 6.13 80,630 0 1.1
21/04/2010
6.23
 309,130 6.23 6.27 6.18 300 2,440 -0.0
20/04/2010
6.23
 338,350 6.32 6.37 6.23 0 4,200 -0.1
19/04/2010
6.32
 679,360 6.32 6.42 6.13 0 0 0
16/04/2010
6.32
 1,361,890 6.04 6.32 6.04 0 0 0
15/04/2010
6.04
 534,310 5.99 6.09 5.99 105,900 280,000 -2.2
14/04/2010
5.99
 254,950 6.04 6.04 5.94 500 50,000 -0.6
13/04/2010
6.04
 235,590 6.04 6.09 5.99 0 0 0
12/04/2010
6.04
 361,860 6.18 6.23 6.04 0 0 0
09/04/2010
6.18
 366,420 6.23 6.27 6.13 10,580 0 0.1
08/04/2010
6.23
 409,620 6.09 6.32 6.09 46,540 15,980 0.4
07/04/2010
6.09
 180,290 6.23 6.23 6.09 5,900 800 0.1
06/04/2010
6.23
 1,415,660 5.94 6.23 6.04 189,030 0 2.5
05/04/2010
5.94
 200,940 5.99 6.04 5.90 89,840 0 1.1
02/04/2010
5.99
 236,570 5.94 5.99 5.90 90,420 0 1.1
01/04/2010
5.94
 300,630 5.80 5.94 5.52 96,070 0 1.2
31/03/2010
5.80
 249,330 5.57 5.80 5.66 64,480 0 0.8
30/03/2010
5.57
 304,180 5.76 5.76 5.57 500 51,000 -0.6
29/03/2010
5.76
 140,330 5.76 5.85 5.76 0 27,000 -0.3
26/03/2010
5.76
 273,860 5.76 5.85 5.71 0 56,120 -0.7
25/03/2010
5.76
 245,120 5.90 5.90 5.76 0 0 0
24/03/2010
5.90
 180,740 5.85 5.94 5.85 13,790 0 0.2
23/03/2010
5.85
 12 5.90 5.94 5.85 0 0 0
22/03/2010
5.90
 195,400 5.94 6.04 5.90 100 16,960 -0.2
19/03/2010
5.94
 134,200 6.09 6.09 5.94 7,130 0 0.1
18/03/2010
6.09
 313,740 5.94 6.09 5.90 0 0 0
17/03/2010
5.94
 240,660 5.94 6.13 5.94 0 0 0
16/03/2010
5.94
 355,850 6.13 6.18 5.94 0 0 0
15/03/2010
6.13
 372,100 6.23 6.32 6.13 0 0 0
12/03/2010
6.23
 370,730 6.23 6.27 6.13 23,790 0 0.3
11/03/2010
6.23
 221,520 6.37 6.37 6.23 0 0 0
10/03/2010
6.37
 402,610 6.42 6.42 6.27 0 300 -0.0
09/03/2010
6.42
 514,310 6.27 6.42 6.13 0 0 0
08/03/2010
6.27
 571,440 6.09 6.32 6.04 0 0 0
05/03/2010
6.09
 250,690 6.13 6.13 6.04 0 3,860 -0.1
04/03/2010
6.13
 492,460 6.23 6.37 6.13 0 0 0
03/03/2010
6.23
 476,980 5.94 6.23 5.90 0 0 0
02/03/2010
5.94
 274,840 5.94 5.99 5.90 38,580 0 0.5
01/03/2010
5.94
 190,490 5.85 5.94 5.80 0 0 0
26/02/2010
5.85
 380,640 5.80 5.94 5.76 0 248,130 -3.1
25/02/2010
5.80
 310,130 5.85 5.99 5.80 0 202,700 -2.5
24/02/2010
5.85
 299,510 5.76 5.85 5.76 2,920 149,190 -1.8
23/02/2010
5.76
 150,170 5.85 5.85 5.76 300 0 0.0
22/02/2010
5.85
 274,080 5.99 6.04 5.85 30 201,790 -2.5
12/02/2010
5.99
 137,940 5.99 6.09 5.99 0 0 0
11/02/2010
5.99
 153,320 5.90 5.99 5.90 800 0 0.0
10/02/2010
5.90
 118,210 5.80 5.94 5.80 15,330 0 0.2
09/02/2010
5.80
 199,500 5.90 5.90 5.76 0 0 0
08/02/2010
5.90
 356,470 6.09 6.09 5.85 10,510 59,050 -0.6
05/02/2010
6.09
 399,170 6.04 6.18 5.99 0 0 0
04/02/2010
6.04
 397,010 6.04 6.09 5.99 12,700 230,000 -2.8
03/02/2010
6.04
 416,400 6.04 6.09 5.94 24,510 246,350 -2.8
02/02/2010
6.04
 287,520 6.23 6.23 6.04 6,500 157,930 -1.9
01/02/2010
6.23
 196,470 6.13 6.23 6.09 2,700 0 0.0
29/01/2010
6.13
 216,100 6.13 6.18 6.04 0 100 -0.0
28/01/2010
6.13
 202,860 6.32 6.32 6.13 0 0 0
27/01/2010
6.32
 250,910 6.37 6.56 6.23 0 0 0
26/01/2010
6.37
 195,710 6.09 6.37 6.27 0 0 0
25/01/2010
6.09
 306,010 6.09 6.13 6.04 3,000 25,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |