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)
31/08/2011
1.43
 476,670 1.40 1.46 1.36 0 0 0
30/08/2011
1.40
 653,980 1.36 1.43 1.36 0 0 0
29/08/2011
1.36
 369,460 1.33 1.40 1.33 0 0 0
26/08/2011
1.33
 65,070 1.33 1.36 1.30 0 0 0
25/08/2011
1.33
 160,060 1.33 1.33 1.30 0 150 -0.0
24/08/2011
1.33
 69,300 1.33 1.36 1.30 0 0 0
23/08/2011
1.33
 171,550 1.36 1.36 1.30 0 0 0
22/08/2011
1.36
 324,140 1.30 1.36 1.33 0 0 0
19/08/2011
1.30
 184,010 1.36 1.36 1.30 0 0 0
18/08/2011
1.36
 349,160 1.33 1.40 1.33 0 0 0
17/08/2011
1.33
 361,910 1.30 1.36 1.27 0 0 0
16/08/2011
1.30
 241,860 1.27 1.30 1.27 0 0 0
15/08/2011
1.27
 83,630 1.30 1.30 1.27 0 0 0
12/08/2011
1.30
 223,140 1.27 1.30 1.27 0 0 0
11/08/2011
1.27
 154,060 1.30 1.30 1.23 0 5,600 -0.0
10/08/2011
1.30
 160,510 1.30 1.33 1.27 0 0 0
09/08/2011
1.30
 451,700 1.36 1.36 1.30 0 6,570 -0.0
08/08/2011
1.36
 293,160 1.40 1.43 1.36 400 217,460 -0.9
05/08/2011
1.40
 58,770 1.43 1.46 1.40 0 0 0
04/08/2011
1.43
 474,520 1.36 1.43 1.40 0 0 0
03/08/2011
1.36
 202,080 1.36 1.40 1.33 0 13,500 -0.1
02/08/2011
1.36
 256,960 1.43 1.43 1.36 0 0 0
01/08/2011
1.43
 232,700 1.46 1.46 1.43 600 0 0.0
29/07/2011
1.46
 117,170 1.46 1.46 1.43 0 0 0
28/07/2011
1.46
 163,660 1.46 1.49 1.43 8,000 0 0.0
27/07/2011
1.46
 158,560 1.49 1.49 1.43 0 0 0
26/07/2011
1.49
 124,570 1.49 1.49 1.43 0 9,000 -0.0
25/07/2011
1.49
 160,520 1.46 1.49 1.43 9,000 0 0.0
22/07/2011
1.46
 56,960 1.46 1.49 1.43 0 0 0
21/07/2011
1.46
 253,170 1.53 1.53 1.46 0 0 0
20/07/2011
1.53
 337,880 1.46 1.53 1.46 0 0 0
19/07/2011
1.46
 308,230 1.46 1.49 1.43 7,000 0 0.0
18/07/2011
1.46
 9,770 1.46 1.49 1.43 0 0 0
15/07/2011
1.46
 147,030 1.49 1.49 1.46 0 0 0
14/07/2011
1.49
 274,350 1.49 1.53 1.46 0 0 0
13/07/2011
1.49
 187,120 1.46 1.49 1.46 0 0 0
12/07/2011
1.46
 199,400 1.49 1.49 1.46 0 0 0
11/07/2011
1.49
 360,470 1.49 1.49 1.46 0 0 0
08/07/2011
1.49
 192,360 1.49 1.53 1.49 0 0 0
07/07/2011
1.49
 443,740 1.49 1.53 1.49 0 358,760 -1.7
06/07/2011
1.49
 264,060 1.53 1.59 1.49 0 0 0
05/07/2011
1.53
 797,020 1.46 1.53 1.49 0 600,000 -2.8
04/07/2011
1.46
 326,220 1.49 1.49 1.46 0 137,790 -0.6
01/07/2011
1.49
 608,060 1.53 1.53 1.46 0 316,010 -1.5
30/06/2011
1.53
 704,060 1.59 1.59 1.53 7,000 155,000 -0.7
29/06/2011
1.59
 690,250 1.59 1.59 1.53 9,750 365,950 -1.7
28/06/2011
1.59
 351,430 1.62 1.66 1.59 0 179,650 -0.9
27/06/2011
1.62
 680,360 1.66 1.69 1.62 1,000 520,630 -2.6
24/06/2011
1.66
 493,720 1.62 1.69 1.62 0 338,830 -1.7
23/06/2011
1.62
 472,440 1.62 1.69 1.59 0 0 0
22/06/2011
1.62
 419,590 1.66 1.69 1.62 0 176,020 -0.9
21/06/2011
1.66
 901,840 1.69 1.72 1.62 0 342,720 -1.8
20/06/2011
1.69
 559,510 1.75 1.75 1.69 0 0 0
17/06/2011
1.75
 821,500 1.85 1.85 1.75 0 373,900 -2.0
16/06/2011
1.85
 1,388,520 1.82 1.85 1.75 0 1,019,430 -5.7
15/06/2011
1.82
 2,458,150 1.79 1.85 1.79 1,500 1,017,090 -5.8
14/06/2011
1.79
 535,350 1.72 1.79 1.79 0 439,980 -2.4
13/06/2011
1.72
 802,860 1.66 1.72 1.72 9,000 729,960 -3.8
10/06/2011
1.66
 644,590 1.59 1.66 1.66 0 503,970 -2.6
09/06/2011
1.59
 743,560 1.59 1.62 1.53 11,000 566,560 -2.7
08/06/2011
1.59
 228,140 1.66 1.66 1.59 0 90,000 -0.4
07/06/2011
1.66
 203,100 1.62 1.69 1.62 1,270 101,420 -0.5
06/06/2011
1.62
 99,470 1.66 1.66 1.59 10,000 27,440 -0.1
03/06/2011
1.66
 235,840 1.72 1.75 1.66 0 67,780 -0.3
02/06/2011
1.72
 287,680 1.66 1.72 1.66 0 86,700 -0.4
01/06/2011
1.66
 128,450 1.59 1.66 1.56 39,060 0 0.2
31/05/2011
1.59
 11,250 1.59 1.59 1.53 0 0 0
30/05/2011
1.59
 74,040 1.66 1.69 1.59 0 0 0
27/05/2011
1.66
 127,040 1.59 1.66 1.59 250 5,000 -0.0
26/05/2011
1.59
 240,610 1.53 1.59 1.46 10,050 0 0.0
25/05/2011
1.53
 158,970 1.59 1.62 1.53 23,080 34,180 -0.1
24/05/2011
1.59
 249,780 1.66 1.66 1.59 53,430 61,410 -0.0
23/05/2011
1.66
 93,190 1.72 1.75 1.66 4,800 15,460 -0.1
20/05/2011
1.72
 160,860 1.79 1.79 1.72 400 58,770 -0.3
19/05/2011
1.79
 84,900 1.85 1.85 1.79 400 0 0.0
18/05/2011
1.85
 110,690 1.85 1.85 1.79 3,000 0 0.0
17/05/2011
1.85
 81,800 1.92 1.95 1.85 0 0 0
16/05/2011
1.92
 50,020 1.92 1.98 1.92 0 0 0
13/05/2011
1.92
 54,900 1.95 1.95 1.92 200 0 0.0
12/05/2011
1.95
 86,440 2.01 2.01 1.95 1,200 0 0.0
11/05/2011
2.01
 56,450 2.05 2.05 2.01 0 0 0
10/05/2011
2.05
 58,940 2.05 2.08 1.98 0 0 0
09/05/2011
2.05
 48,950 2.08 2.11 2.05 0 0 0
06/05/2011
2.08
 48,610 2.14 2.14 2.08 0 0 0
05/05/2011
2.14
 74,530 2.14 2.14 2.11 26,430 0 0.2
04/05/2011
2.14
 50,210 2.14 2.18 2.14 0 0 0
29/04/2011
2.14
 69,360 2.18 2.18 2.11 26,700 0 0.2
28/04/2011
2.18
 72,450 2.18 2.18 2.11 0 0 0
27/04/2011
2.18
 102,540 2.18 2.21 2.11 53,940 0 0.4
26/04/2011
2.18
 104,140 2.18 2.27 2.18 27,180 0 0.2
25/04/2011
2.18
 84,220 2.08 2.18 2.08 0 0 0
22/04/2011
2.08
 232,860 2.18 2.18 2.08 4,600 0 0.0
21/04/2011
2.18
 148,200 2.27 2.27 2.18 0 0 0
20/04/2011
2.27
 117,740 2.27 2.31 2.24 66,980 0 0.5
19/04/2011
2.27
 101,990 2.31 2.31 2.21 26,860 0 0.2
18/04/2011
2.31
 9,626 2.40 2.40 2.31 13,200 0 0.1
15/04/2011
2.40
 63,320 2.47 2.47 2.40 28,180 0 0.2
14/04/2011
2.47
 73,790 2.47 2.47 2.40 500 0 0.0
13/04/2011
2.47
 90,790 2.57 2.57 2.47 3,100 30,000 -0.2
08/04/2011
2.57
 111,450 2.57 2.57 2.50 39,280 40,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |