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)
25/07/2025
17
 5,255,500 16.73 17.14 16.73 0 0 0
24/07/2025
16.68
 4,244,700 16.64 16.86 16.59 0 0 0
23/07/2025
16.59
 3,425,900 16.45 16.64 16.41 0 0 0
22/07/2025
16.36
 3,843,600 16.41 16.45 16.23 0 0 0
21/07/2025
16.41
 3,158,800 16.73 16.86 16.41 0 0 0
18/07/2025
16.64
 4,175,000 16.50 16.77 16.41 0 0 0
17/07/2025
16.45
 2,823,900 16.45 16.64 16.41 0 0 0
16/07/2025
16.41
 1,716,000 16.36 16.50 16.32 0 0 0
15/07/2025
16.36
 2,695,300 16.45 16.59 16.36 0 0 0
14/07/2025
16.50
 2,611,600 16.45 16.55 16.32 0 0 0
11/07/2025
16.55
 3,502,600 16.64 16.73 16.32 0 0 0
10/07/2025
16.59
 4,123,900 16.36 16.73 16.36 0 0 0
09/07/2025
16.36
 3,035,700 16.36 16.55 16.27 0 0 0
08/07/2025
16.27
 2,520,700 16.32 16.36 16.18 0 0 0
07/07/2025
16.23
 2,032,800 16.41 16.41 16.23 0 0 0
04/07/2025
16.27
 1,271,000 16.36 16.36 16.18 0 0 0
03/07/2025
16.23
 2,476,000 16.23 16.45 16.14 0 0 0
02/07/2025
16.14
 961,700 16.14 16.23 16.09 0 0 0
01/07/2025
16.09
 2,161,100 16.27 16.32 16.05 0 0 0
30/06/2025
16.27
 1,476,200 16.23 16.41 16.23 0 0 0
27/06/2025
16.23
 1,214,500 16.50 16.50 16.23 0 0 0
26/06/2025
16.45
 1,922,000 16.32 16.50 16.14 0 0 0
25/06/2025
16.23
 3,245,800 16.55 16.59 16.23 0 0 0
24/06/2025
16.55
 4,529,700 16.77 17.05 16.55 0 0 0
23/06/2025
17.36
 5,578,500 17.73 17.73 17.23 0 0 0
20/06/2025
16.82
 3,843,300 16.82 17.09 16.64 0 0 0
19/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/32 (Volume + 32%, Ratio=0.32)
19/06/2025
16.59
 3,028,200 16.82 16.86 16.41 0 0 0
18/06/2025
16.39
 6,273,900 16.87 16.87 16.39 0 0 0
17/06/2025
16.60
 4,341,900 17.05 17.05 16.53 0 0 0
16/06/2025
17.18
 5,236,900 16.70 17.32 16.70 0 0 0
13/06/2025
16.39
 7,650,200 16.25 16.70 16.25 0 0 0
12/06/2025
16.05
 2,585,300 16.15 16.22 15.98 0 0 0
11/06/2025
15.94
 2,707,900 15.87 16.12 15.77 0 0 0
10/06/2025
15.53
 1,041,200 15.56 15.70 15.53 0 0 0
09/06/2025
15.50
 1,953,100 15.84 15.84 15.43 0 0 0
06/06/2025
15.77
 4,821,200 15.98 16.29 15.77 0 0 0
05/06/2025
15.98
 1,850,200 15.91 16.01 15.84 0 0 0
04/06/2025
15.91
 3,065,100 15.91 16.15 15.81 0 0 0
03/06/2025
15.84
 5,280,500 15.70 16.15 15.70 0 0 0
02/06/2025
15.43
 2,235,800 15.08 15.50 15.01 0 0 0
30/05/2025
15.12
 2,065,100 15.36 15.39 15.08 0 0 0
29/05/2025
15.43
 1,539,000 15.67 15.70 15.29 0 0 0
28/05/2025
15.50
 3,461,700 15.60 15.94 15.50 0 0 0
27/05/2025
15.46
 4,401,900 15.22 15.60 15.15 0 0 0
26/05/2025
15.19
 2,200,100 14.91 15.22 14.60 0 0 0
23/05/2025
14.88
 970,700 14.98 15.01 14.84 0 0 0
22/05/2025
14.94
 2,725,800 14.88 15.01 14.88 0 0 0
21/05/2025
14.98
 1,309,000 15.08 15.22 14.94 0 0 0
20/05/2025
15.01
 1,511,200 15.05 15.15 14.88 0 0 0
19/05/2025
15.12
 1,829,700 15.08 15.22 15.01 0 0 0
16/05/2025
15.15
 2,010,800 15.29 15.32 15.08 0 0 0
15/05/2025
15.19
 3,565,200 15.36 15.43 15.15 0 0 0
14/05/2025
15.22
 1,752,600 15.36 15.39 15.15 0 0 0
13/05/2025
15.32
 1,766,100 15.46 15.50 15.22 0 0 0
12/05/2025
15.29
 1,329,800 15.22 15.36 15.15 0 0 0
09/05/2025
15.15
 1,326,000 15.29 15.36 15.08 0 0 0
08/05/2025
15.08
 2,400,800 15.08 15.43 15.08 0 0 0
07/05/2025
15.01
 2,040,500 14.91 15.08 14.84 0 0 0
06/05/2025
14.88
 2,582,000 15.08 15.12 14.74 0 0 0
05/05/2025
14.91
 3,452,300 14.50 15.01 14.33 0 0 0
02/05/2025
18.11
 1,815,200 18.01 18.25 17.98 0 0 0
01/05/2025
19.11
 2,346,800 19.15 19.56 19.11 0 0 0
30/04/2025
15.63
 8,085,700 15.36 15.74 15.22 0 0 0
29/04/2025
14.36
 2,095,200 14.36 14.57 14.19 0 0 0
28/04/2025
14.43
 1,735,800 14.43 14.74 14.33 0 0 0
25/04/2025
14.33
 1,725,200 14.33 14.67 14.33 0 0 0
24/04/2025
14.26
 1,844,700 14.19 14.50 14.15 0 0 0
23/04/2025
14.12
 1,739,900 14.36 14.46 13.91 0 0 0
22/04/2025
14.19
 3,493,500 14.46 14.53 13.60 0 0 0
21/04/2025
14.60
 1,318,900 14.57 14.84 14.46 0 0 0
18/04/2025
14.57
 2,388,500 14.19 14.84 14.19 0 0 0
17/04/2025
14.12
 2,427,100 13.74 14.12 13.57 0 0 0
16/04/2025
14.05
 2,581,300 14.84 14.84 13.88 0 0 0
15/04/2025
14.74
 2,515,500 15.01 15.25 14.46 0 0 0
14/04/2025
14.94
 2,904,800 14.08 14.94 14.05 0 0 0
11/04/2025
13.98
 5,928,200 14.22 14.22 13.46 0 0 0
10/04/2025
13.71
 542,900 13.71 13.71 13.71 0 0 0
09/04/2025
12.81
 6,050,000 12.81 13.22 12.81 0 0 0
08/04/2025
13.77
 2,239,200 13.77 14.12 13.77 0 0 0
07/04/2025
12.33
 1,271,000 12.40 12.40 12.26 0 0 0
04/04/2025
14.81
 5,477,200 14.77 14.94 14.77 0 0 0
03/04/2025
15.87
 3,047,400 15.94 16.53 15.87 0 0 0
02/04/2025
17.05
 1,060,400 17.08 17.25 17.05 0 0 0
01/04/2025
17.08
 769,300 17.18 17.22 17.05 0 0 0
31/03/2025
17.05
 1,595,300 17.22 17.22 17.01 0 0 0
28/03/2025
17.32
 886,700 17.42 17.49 17.25 0 0 0
27/03/2025
17.42
 693,300 17.60 17.73 17.42 0 0 0
26/03/2025
17.56
 1,916,900 17.32 17.84 17.32 0 0 0
25/03/2025
17.22
 1,497,500 17.36 17.39 17.18 0 0 0
24/03/2025
17.22
 1,473,200 17.39 17.46 17.15 0 0 0
21/03/2025
17.42
 904,400 17.63 17.67 17.36 0 0 0
20/03/2025
17.49
 918,700 17.63 17.67 17.42 0 0 0
19/03/2025
17.56
 766,200 17.60 17.70 17.49 0 0 0
18/03/2025
17.60
 1,124,800 17.53 17.91 17.49 0 0 0
17/03/2025
17.49
 1,301,100 17.56 17.67 17.42 0 0 0
14/03/2025
17.49
 2,595,600 17.63 17.77 17.42 0 0 0
13/03/2025
17.63
 2,133,600 17.91 17.98 17.63 0 0 0
12/03/2025
17.84
 1,704,200 17.98 18.08 17.84 0 0 0
11/03/2025
17.98
 1,427,600 17.84 17.98 17.77 0 0 0
10/03/2025
17.91
 1,252,000 17.98 18.11 17.91 0 0 0

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