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)
22/01/2010
6.09
 475,960 6.18 6.23 6.09 15,030 260,000 -3.2
21/01/2010
6.18
 623,310 6.13 6.37 6.13 46,520 208,000 -2.1
20/01/2010
6.13
 837,350 6.42 6.60 6.13 770 264,600 -3.5
19/01/2010
6.42
 499,310 6.60 6.75 6.42 48,590 312,000 -3.6
18/01/2010
6.60
 285,960 6.84 6.84 6.60 46,740 11,800 0.5
15/01/2010
6.84
 224,260 7.03 7.08 6.84 50,040 17,810 0.5
14/01/2010
7.03
 274,140 7.17 7.26 7.03 10 0 0.0
13/01/2010
7.17
 347,540 7.17 7.22 6.84 32,890 600 0.5
12/01/2010
7.17
 403,270 7.45 7.55 7.17 79,940 6,890 1.1
11/01/2010
7.45
 314,260 7.45 7.55 7.31 6,390 10,400 -0.1
08/01/2010
7.45
 817,170 7.45 7.78 7.45 3,120 47,470 -0.7
07/01/2010
7.45
 447,970 7.45 7.55 7.31 26,930 15,010 0.2
06/01/2010
7.45
 388,960 7.45 7.55 7.26 0 2,350 -0.0
05/01/2010
7.45
 613,380 7.55 7.93 7.45 62,800 20 1.0
04/01/2010
7.55
 536,210 7.22 7.55 7.31 10,000 1,000 0.1
31/12/2009
7.22
 451,850 7.50 7.59 7.22 0 0 0
30/12/2009
7.50
 950,740 7.17 7.50 6.89 0 0 0
29/12/2009
7.17
 521,490 7.55 7.55 7.17 330 5,030 0
28/12/2009
7.55
 577,550 7.41 7.59 7.17 300,000 0 0
25/12/2009
7.41
 781,180 7.08 7.41 7.17 5,000 0 0
24/12/2009
7.08
 1,301,770 6.75 7.08 6.84 25,000 20,390 0
23/12/2009
6.75
 178,140 6.46 6.75 6.75 0 27,040 0
22/12/2009
6.46
 109,910 6.18 6.46 6.46 0 0 0
21/12/2009
6.18
 207,500 5.90 6.18 6.13 2,000 36,480 0
18/12/2009
5.90
 887,800 6.13 6.42 5.90 2,250 810,000 0
17/12/2009
6.13
 440,430 6.42 6.42 6.13 200,050 285,990 0
16/12/2009
6.42
 430,160 6.75 6.75 6.42 285,340 118,000 0
15/12/2009
6.75
 562,660 6.56 6.84 6.37 380,190 19,990 0
14/12/2009: Quyền mua cổ phiếu: 100/55 Giá: 10 (Volume + 55%, Ratio=0.55)
14/12/2009
6.56
 220,700 6.27 6.56 6.42 0 0 0
11/12/2009
6.27
 686,670 6.35 6.35 6.06 303,530 100,260 0
10/12/2009
6.35
 341,130 6.68 6.77 6.35 0 22,000 0
09/12/2009
6.68
 538,320 6.89 6.89 6.56 225,260 50,000 0
08/12/2009
6.89
 366,660 6.93 6.93 6.64 140,240 51,100 0
07/12/2009
6.93
 195,350 6.89 6.93 6.85 240 0 0
04/12/2009
6.89
 194,440 6.89 6.98 6.85 84,000 31,050 0
03/12/2009
6.89
 186,850 6.77 6.98 6.56 0 3,320 0
02/12/2009
6.77
 289,740 7.10 7.10 6.77 0 6,780 0
01/12/2009
7.10
 356,860 6.98 7.22 6.98 97,880 0 0
30/11/2009
6.98
 282,430 6.85 7.06 6.81 95,180 0 0
27/11/2009
6.85
 629,260 6.73 7.06 6.39 15,470 0 0
26/11/2009
6.73
 470,250 7.06 7.06 6.73 80,300 3,780 0
25/11/2009
7.06
 770,590 7.39 7.39 7.06 34,890 40 0
24/11/2009
7.39
 369,550 7.64 7.68 7.39 9,280 0 0
23/11/2009
7.64
 638,210 8.01 8.01 7.64 10,100 0 0
20/11/2009
8.01
 2,242,680 7.64 8.01 7.68 140 85,030 0
19/11/2009
7.64
 581,940 7.31 7.64 7.35 0 62,610 0
18/11/2009
7.31
 431,390 7.35 7.39 7.22 12,640 37,690 0
17/11/2009
7.35
 184,420 7.39 7.43 7.35 5,080 0 0
16/11/2009
7.39
 332,340 7.47 7.60 7.39 0 10,530 0
13/11/2009
7.47
 459,580 7.39 7.64 7.18 0 155,270 0
12/11/2009
7.39
 294,520 7.14 7.47 7.18 60,530 0 0
11/11/2009
7.14
 284,940 6.98 7.22 6.98 6,980 0 0
10/11/2009
6.98
 308,830 7.10 7.22 6.89 1,850 2,600 0
09/11/2009
7.10
 531,700 7.47 7.47 7.10 36,870 1,840 0
06/11/2009
7.47
 451,420 7.76 8.01 7.39 100 1,000 0
05/11/2009
7.76
 433,900 7.43 7.76 7.43 11,610 1,600 0
04/11/2009
7.43
 371,790 7.22 7.56 7.22 0 2,000 0
03/11/2009
7.22
 445,890 7.56 7.72 7.18 13,970 0 0
02/11/2009
7.56
 797,040 7.93 7.93 7.56 20,200 174,920 0
30/10/2009
7.93
 560,330 7.89 8.14 7.85 5,050 100,000 0
29/10/2009
7.89
 935,860 8.26 8.26 7.89 30,200 151,600 0
28/10/2009
8.26
 429,570 8.14 8.39 8.10 24,370 0 0
27/10/2009
8.14
 724,340 8.47 8.47 8.05 2,250 120,000 0
26/10/2009
8.47
 993,540 8.84 8.84 8.47 23,190 5,020 0
23/10/2009
8.84
 841,510 9.09 9.22 8.84 39,270 55,740 0
22/10/2009
9.09
 1,253,730 9.05 9.22 9.01 0 67,160 0
21/10/2009
9.05
 1,034,530 9.01 9.13 8.84 106,550 35,000 0
20/10/2009
9.01
 978,540 9.05 9.18 8.97 6,070 233,300 0
19/10/2009
9.05
 679,350 9.34 9.38 9.05 6,650 60 0
16/10/2009
9.34
 1,385,400 9.18 9.55 8.80 500,050 0 0
15/10/2009
9.18
 2,001,070 8.89 9.30 8.89 70,100 48,600 0
14/10/2009
8.89
 1,459,420 8.47 8.89 8.47 252,340 2,030 0
13/10/2009
8.47
 882,760 8.80 8.80 8.47 150 0 0
12/10/2009
8.80
 999,730 8.39 8.80 8.68 100 6,660 0
09/10/2009
8.39
 1,051,150 8.01 8.39 8.10 32,060 0 0
08/10/2009
8.01
 652,640 8.01 8.10 7.97 10,030 0 0
07/10/2009
8.01
 434,970 8.01 8.18 8.01 2,000 420 0
06/10/2009
8.01
 359,920 8.10 8.18 7.97 28,040 100,000 0
05/10/2009
8.10
 564,110 8.01 8.18 7.89 110,000 2,370 0
02/10/2009
8.01
 844,910 8.39 8.39 7.97 7,030 53,150 0
01/10/2009
8.39
 599,860 8.59 8.59 8.39 20,390 350 0
30/09/2009
8.59
 588,310 8.68 8.93 8.59 90,360 0 0
29/09/2009
8.68
 545,750 8.80 8.84 8.68 4,330 4,050 0
28/09/2009
8.80
 797,950 8.68 8.97 8.72 4,450 300 0
25/09/2009
8.68
 454,010 8.64 8.72 8.55 0 3,000 0
24/09/2009
8.64
 462,850 8.80 8.80 8.55 0 14,490 0
23/09/2009
8.80
 733,290 8.93 9.05 8.76 19,350 42,810 0
22/09/2009
8.93
 845,290 8.64 8.93 8.51 100,000 11,930 0
21/09/2009
8.64
 787,100 8.72 8.76 8.64 0 0 0
18/09/2009
8.72
 420,180 8.80 8.80 8.68 0 10 0
17/09/2009
8.80
 518,770 9.01 9.01 8.80 86,300 12,880 0
16/09/2009
9.01
 1,307,120 8.59 9.01 8.59 73,500 34,990 0
15/09/2009
8.59
 841,970 8.72 8.93 8.59 0 19,810 0
14/09/2009
8.72
 722,900 8.80 8.84 8.64 20,000 37,520 0
11/09/2009
8.80
 641,770 8.80 9.05 8.80 0 0 0
10/09/2009
8.80
 612,400 8.72 8.97 8.72 0 10,000 0
09/09/2009
8.72
 763,080 9.01 9.05 8.72 0 0 0
08/09/2009
9.01
 720,320 8.89 9.09 8.68 23,550 16,500 0
07/09/2009
8.89
 1,402,590 9.34 9.34 8.89 0 21,020 0
04/09/2009
9.34
 1,146,240 9.80 9.80 9.34 2,490 5,980 0

Chính sách bảo mật | Điều khoản sử dụng |