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)
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 19,000 0 0.1
17/01/2012
1.10
 218,120 1.10 1.10 1.07 46,000 0 0.2
16/01/2012
1.10
 177,380 1.10 1.14 1.10 35,000 0 0.1
13/01/2012
1.10
 390,280 1.07 1.10 1.07 90,000 0 0.3
12/01/2012
1.07
 181,250 1.10 1.10 1.07 34,000 0 0.1
11/01/2012
1.10
 125,480 1.10 1.14 1.10 31,000 0 0.1
10/01/2012
1.10
 110,650 1.07 1.10 1.04 22,440 0 0.1
09/01/2012
1.07
 231,330 1.07 1.10 1.04 0 920 0.0
06/01/2012
1.07
 282,320 1.10 1.14 1.07 0 9,000 0.0
05/01/2012
1.10
 621,160 1.07 1.10 1.07 0 0 0
04/01/2012
1.07
 457,630 1.04 1.07 1.07 0 0 0
03/01/2012
1.04
 33,120 1.01 1.04 1.04 0 0 0
30/12/2011
1.01
 51,670 0.97 1.01 0.97 0 0 0
29/12/2011
0.97
 102,820 0.97 1.01 0.94 0 100 0.0
28/12/2011
0.97
 439,700 1.01 1.01 0.97 6,720 249,450 -0.7
27/12/2011
1.01
 100,690 1.04 1.04 1.01 0 30,000 -0.1
26/12/2011
1.04
 180,800 1.07 1.10 1.04 38,020 119,490 -0.3
23/12/2011
1.07
 281,530 1.10 1.10 1.07 68,000 0 0.2
22/12/2011
1.10
 251,500 1.14 1.17 1.10 50,000 0 0.2
21/12/2011
1.14
 134,640 1.14 1.17 1.10 37,000 0 0.1
20/12/2011
1.14
 135,660 1.17 1.17 1.14 28,000 7,300 0.1
19/12/2011
1.17
 169,670 1.17 1.20 1.14 34,320 0 0.1
16/12/2011
1.17
 165,840 1.14 1.17 1.10 2,000 4,370 0.0
15/12/2011
1.14
 198,390 1.17 1.17 1.14 0 0 0
14/12/2011
1.17
 140,220 1.20 1.20 1.17 0 0 0
13/12/2011
1.20
 109,770 1.23 1.23 1.20 0 0 0
12/12/2011
1.23
 110,310 1.27 1.27 1.23 200 0 0.0
09/12/2011
1.27
 190,040 1.27 1.27 1.23 0 0 0
08/12/2011
1.27
 198,670 1.30 1.30 1.23 0 0 0
07/12/2011
1.30
 511,000 1.27 1.30 1.23 0 0 0
06/12/2011
1.27
 606,000 1.23 1.27 1.23 0 0 0
05/12/2011
1.23
 677,220 1.20 1.23 1.20 0 0 0
02/12/2011
1.20
 138,220 1.20 1.20 1.17 0 0 0
01/12/2011
1.20
 134,340 1.17 1.20 1.17 0 0 0
30/11/2011
1.17
 99,760 1.20 1.20 1.17 0 0 0
29/11/2011
1.20
 99,610 1.20 1.23 1.17 0 0 0
28/11/2011
1.20
 236,750 1.20 1.23 1.20 0 0 0
25/11/2011
1.20
 232,520 1.20 1.20 1.17 0 0 0
24/11/2011
1.20
 188,800 1.23 1.23 1.20 0 0 0
23/11/2011
1.23
 350,900 1.20 1.23 1.20 23,000 0 0.1
22/11/2011
1.20
 330,960 1.20 1.23 1.17 67,000 0 0.2
21/11/2011
1.20
 134,670 1.23 1.27 1.20 27,000 20,500 0.0
18/11/2011
1.23
 342,800 1.27 1.27 1.23 71,600 240,000 -0.6
17/11/2011
1.27
 117,040 1.30 1.30 1.27 22,000 10,000 0.0
16/11/2011
1.30
 566,180 1.27 1.30 1.23 124,000 164,000 -0.2
15/11/2011
1.27
 235,770 1.27 1.30 1.23 44,170 63,000 -0.1
14/11/2011
1.27
 332,040 1.27 1.30 1.23 0 90,040 -0.4
11/11/2011
1.27
 147,390 1.30 1.33 1.27 0 33,000 -0.1
10/11/2011
1.30
 243,730 1.33 1.33 1.30 0 0 0
09/11/2011
1.33
 77,770 1.36 1.36 1.33 0 0 0
08/11/2011
1.36
 102,130 1.33 1.36 1.30 0 0 0
07/11/2011
1.33
 308,260 1.33 1.40 1.30 13,440 0 0.1
04/11/2011
1.33
 203,280 1.36 1.40 1.33 0 0 0
03/11/2011
1.36
 245,700 1.36 1.40 1.33 0 9,970 0.0
02/11/2011
1.36
 210,870 1.40 1.40 1.33 0 9,990 0.0
01/11/2011
1.40
 289,190 1.43 1.43 1.40 0 0 0
31/10/2011
1.43
 292,860 1.46 1.53 1.43 0 0 0
28/10/2011
1.46
 1,274,800 1.40 1.46 1.40 149,220 320,000 -0.8
27/10/2011
1.40
 105,150 1.40 1.43 1.40 0 0 0
26/10/2011
1.40
 167,260 1.36 1.43 1.36 0 0 0
25/10/2011
1.36
 102,730 1.40 1.43 1.36 0 0 0
24/10/2011
1.40
 169,230 1.43 1.46 1.40 0 0 0
21/10/2011
1.43
 337,750 1.40 1.46 1.40 0 0 0
20/10/2011
1.40
 171,200 1.40 1.43 1.40 0 0 0
19/10/2011
1.40
 198,870 1.36 1.43 1.33 0 0 0
18/10/2011
1.36
 256,040 1.40 1.40 1.36 0 0 0
17/10/2011
1.40
 447,090 1.46 1.46 1.40 0 0 0
14/10/2011
1.46
 241,460 1.43 1.49 1.43 0 0 0
13/10/2011
1.43
 276,060 1.40 1.46 1.36 100 0 0.0
12/10/2011
1.40
 475,890 1.46 1.46 1.40 51,250 50,000 0.0
11/10/2011
1.46
 147,890 1.49 1.53 1.46 0 0 0
10/10/2011
1.49
 359,100 1.49 1.53 1.43 100 0 0.0
07/10/2011
1.49
 348,790 1.56 1.59 1.49 0 0 0
06/10/2011
1.56
 507,150 1.53 1.59 1.53 0 0 0
05/10/2011
1.53
 1,150,670 1.56 1.56 1.49 0 9,000 0.0
04/10/2011
1.56
 295,630 1.59 1.59 1.53 0 0 0
03/10/2011
1.59
 167,140 1.66 1.66 1.59 0 0 0
30/09/2011
1.66
 770,100 1.66 1.72 1.62 6,000 0 0.0
29/09/2011
1.66
 3,200,580 1.59 1.66 1.62 0 1,270 0.0
28/09/2011
1.59
 507,890 1.53 1.59 1.56 0 0 0
27/09/2011
1.53
 379,720 1.56 1.59 1.53 0 0 0
26/09/2011
1.56
 226,200 1.56 1.59 1.53 500 0 0.0
23/09/2011
1.56
 156,620 1.56 1.59 1.53 0 0 0
22/09/2011
1.56
 694,850 1.49 1.56 1.46 0 0 0
21/09/2011
1.49
 772,720 1.56 1.59 1.49 0 0 0
20/09/2011
1.56
 480,690 1.62 1.62 1.56 0 0 0
19/09/2011
1.62
 434,720 1.62 1.66 1.56 0 0 0
16/09/2011
1.62
 600,110 1.69 1.69 1.62 4,500 9,700 0.0
15/09/2011
1.69
 1,001,430 1.72 1.75 1.66 0 0 0
14/09/2011
1.72
 2,868,200 1.69 1.75 1.66 9,700 0 0.1
13/09/2011
1.69
 1,391,770 1.66 1.69 1.62 8,000 0 0.0
12/09/2011
1.66
 539,300 1.62 1.66 1.59 0 0 0
09/09/2011
1.62
 1,231,140 1.56 1.62 1.53 0 0 0
08/09/2011
1.56
 1,398,360 1.56 1.62 1.53 0 0 0
07/09/2011
1.56
 361,460 1.49 1.56 1.49 0 0 0
06/09/2011
1.49
 799,330 1.56 1.56 1.49 9,700 0 0.0
05/09/2011
1.56
 2,237,110 1.49 1.56 1.49 0 9,700 0.0
01/09/2011
1.49
 630,960 1.43 1.49 1.43 0 0 0

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