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)
03/09/2009
9.80
 2,579,660 9.38 9.84 9.13 40,800 600 0
02/09/2009
9.38
 0 9.38 9.38 9.38 0 0 0
01/09/2009
9.38
 2,653,610 8.97 9.38 8.76 163,550 26,600 0
31/08/2009
8.97
 1,698,960 8.55 8.97 8.59 20,840 0 0
28/08/2009
8.55
 766,940 8.39 8.55 8.30 301,680 4,000 0
27/08/2009
8.39
 604,450 8.30 8.47 8.30 3,630 2,800 0
26/08/2009
8.30
 732,150 8.26 8.51 8.22 50,000 34,280 0
25/08/2009
8.26
 428,310 8.43 8.43 8.22 2,000 42,780 0
24/08/2009
8.43
 629,450 8.35 8.47 8.35 20,000 870 0
21/08/2009
8.35
 1,351,750 8.18 8.55 8.30 20,800 0 0
20/08/2009
8.18
 457,800 8.22 8.22 8.10 0 0 0
19/08/2009
8.22
 402,930 8.10 8.26 8.05 0 0 0
18/08/2009
8.10
 431,020 7.97 8.10 7.76 0 9,170 0
17/08/2009
7.97
 433,550 8.10 8.14 7.93 0 1,000 0
14/08/2009
8.10
 381,140 8.18 8.22 8.05 0 0 0
13/08/2009
8.18
 750,820 8.30 8.51 8.18 0 0 0
12/08/2009
8.30
 555,890 8.64 8.68 8.30 490 0 0
11/08/2009
8.64
 995,810 8.47 8.68 8.35 4,000 0 0
10/08/2009
8.47
 863,590 8.10 8.47 8.14 2,800 0 0
07/08/2009
8.10
 436,590 8.35 8.35 8.10 5,490 0 0
06/08/2009
8.35
 1,324,110 8.10 8.47 8.22 32,490 1,000 0
05/08/2009
8.10
 691,510 7.72 8.10 7.64 0 0 0
04/08/2009
7.72
 652,150 7.68 7.81 7.60 2,000 329,050 0
03/08/2009
7.68
 1,039,220 8.01 8.01 7.64 5,000 0 0
31/07/2009
8.01
 1,394,000 8.01 8.10 7.85 29,910 0 0
30/07/2009
8.01
 383,690 8.35 8.35 7.97 1,500 0 0
29/07/2009
8.35
 382,640 8.47 8.72 8.30 99,230 0 0
28/07/2009
8.47
 721,850 8.76 8.84 8.47 271,600 1,890 0
27/07/2009
8.76
 1,058,830 8.35 8.76 8.39 73,250 15,000 0
24/07/2009
8.35
 255,220 7.97 8.35 8.35 43,910 36,000 0
23/07/2009
7.97
 362,860 7.81 7.97 7.64 103,790 0 0
22/07/2009
7.81
 267,290 7.81 7.89 7.76 167,740 0 0
21/07/2009
7.81
 446,790 7.60 7.81 7.47 150,000 0 0
20/07/2009
7.60
 655,200 7.76 7.76 7.39 202,410 1,360 0
17/07/2009
7.76
 197,830 7.97 7.97 7.72 0 0 0
16/07/2009
7.97
 377,520 7.76 8.14 7.89 1,360 63,310 0
15/07/2009
7.76
 202,390 7.47 7.81 7.64 30,000 0 0
14/07/2009
7.47
 516,250 7.81 7.89 7.47 30,000 229,820 0
13/07/2009
7.81
 400,600 8.10 8.10 7.81 154,740 0 0
10/07/2009
8.10
 630,370 8.22 8.30 7.85 284,590 327,710 0
09/07/2009
8.22
 305,530 8.14 8.30 8.10 88,000 0 0
08/07/2009
8.14
 244,490 8.22 8.26 8.01 4,000 23,920 0
07/07/2009
8.22
 401,560 8.43 8.64 8.14 5,000 150,000 0
06/07/2009
8.43
 439,440 8.05 8.43 8.14 0 0 0
03/07/2009
8.05
 325,740 8.10 8.14 7.81 3,000 4,000 0
02/07/2009
8.10
 748,370 7.72 8.10 7.72 242,430 0 0
01/07/2009
7.72
 508,920 8.10 8.10 7.72 86,000 0 0
30/06/2009
8.10
 888,950 8.51 8.55 8.10 184,400 218,680 0
29/06/2009
8.51
 372,670 8.59 8.68 8.39 125,450 0 0
26/06/2009
8.59
 531,800 8.68 8.72 8.39 1,000 0 0
25/06/2009
8.68
 1,012,770 9.13 9.13 8.68 80,160 0 0
24/06/2009
9.13
 560,390 8.72 9.13 9.13 0 1,690 0
23/06/2009
8.72
 1,329,270 9.18 9.18 8.72 391,190 0 0
22/06/2009
9.18
 1,948,920 8.76 9.18 8.51 150,040 303,000 0
19/06/2009
8.76
 1,219,990 8.35 8.76 8.64 1,000 5,410 0
18/06/2009
8.35
 1,526,120 8.55 8.72 8.18 5,000 267,680 0
17/06/2009
8.55
 199,880 8.97 8.97 8.55 0 0 0
16/06/2009
8.97
 117,230 9.42 9.42 8.97 0 0 0
15/06/2009
9.42
 325,640 9.88 9.88 9.42 27,540 0 0
12/06/2009
9.88
 1,744,880 10.38 10.59 9.88 1,520 12,000 0
11/06/2009
10.38
 1,844,430 10.30 10.75 10.26 68,600 16,500 0
10/06/2009
10.30
 629,910 10.84 10.84 10.30 50 11,900 0
09/06/2009
10.84
 2,084,680 10.50 10.88 10.38 300 0 0
08/06/2009
10.50
 944,750 10.01 10.50 10.46 112,200 5,500 0
05/06/2009
10.01
 1,594,930 9.55 10.01 9.76 208,470 1,500 0
04/06/2009
9.55
 1,493,800 9.42 9.88 9.51 21,300 16,000 0
03/06/2009
9.42
 1,152,280 9.72 9.72 9.34 27,310 0 0
02/06/2009
9.72
 1,294,830 9.51 9.96 9.55 7,500 2,670 0
01/06/2009
9.51
 656,310 9.09 9.51 9.38 100 100 0
29/05/2009
9.09
 1,868,320 9.55 9.55 9.09 8,000 74,870 0
28/05/2009
9.55
 1,393,200 10.05 10.05 9.55 12,370 49,580 0
27/05/2009
10.05
 2,724,640 9.59 10.05 9.88 100 4,000 0
26/05/2009
9.59
 1,736,160 9.13 9.59 9.34 10,000 8,550 0
25/05/2009
9.13
 165,910 8.72 9.13 9.13 2,000 0 0
22/05/2009
8.72
 3,322,280 8.30 8.72 7.97 3,850 400 0
21/05/2009
8.30
 262,040 7.93 8.30 8.30 0 0 0
20/05/2009
7.93
 1,284,180 7.56 7.93 7.76 67,150 2,000 0
19/05/2009
7.56
 1,766,150 7.31 7.56 7.35 112,580 9,800 0
18/05/2009
7.31
 668,260 7.47 7.47 7.18 5,400 50 0
15/05/2009
7.47
 571,180 7.18 7.47 7.27 0 53,900 0
14/05/2009
7.18
 548,540 7.27 7.27 7.02 0 145,500 0
13/05/2009
7.27
 717,270 7.39 7.47 7.22 17,770 0 0
12/05/2009
7.39
 682,550 7.27 7.43 7.14 0 0 0
11/05/2009
7.27
 511,910 7.27 7.43 7.22 81,450 3,000 0
08/05/2009
7.27
 599,040 7.52 7.52 7.22 0 0 0
07/05/2009
7.52
 1,126,760 7.18 7.52 7.31 88,000 1,300 0
06/05/2009
7.18
 1,938,380 7.39 7.68 7.18 901,300 1,000 0
05/05/2009
7.39
 349,140 7.06 7.39 7.39 75,850 0 0
04/05/2009
7.06
 128,000 6.73 7.06 7.06 0 50 0
29/04/2009
6.73
 351,060 6.56 6.73 6.48 0 0 0
28/04/2009
6.56
 224,220 6.52 6.64 6.39 0 45,280 0
27/04/2009
6.52
 228,160 6.44 6.68 6.44 58,210 0 0
24/04/2009
6.44
 606,270 6.77 6.77 6.44 3,000 14,300 0
23/04/2009
6.77
 469,510 7.06 7.14 6.77 0 0 0
22/04/2009
7.06
 811,420 6.93 7.27 6.85 233,530 32,380 0
21/04/2009
6.93
 198,740 7.27 7.27 6.93 0 19,900 0
20/04/2009
7.27
 192,850 7.64 7.64 7.27 115,300 2,790 0
17/04/2009
7.64
 1,251,110 7.35 7.68 7.02 11,200 21,000 0
16/04/2009
7.35
 2,059,330 7.02 7.35 6.68 871,350 177,200 0
15/04/2009
7.02
 1,374,100 7.35 7.35 7.02 38,830 27,790 0

Chính sách bảo mật | Điều khoản sử dụng |