Tổng Công ty cổ phần Vận tải Dầu khí (pvt)

27.05
0.15
(0.56%)
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
(2024-10-22) 		-0.30 -1.10% 38,021,800 -1,392,212 -38.2
26.60
28.60
27.05
2 tháng
(2024-09-23) 		-0.65 -2.35% 78,976,400 -1,447,512 -39.0
26.60
29.30
27.05
3 tháng
(2024-08-23) 		-1.44 -5.06% 103,318,400 -905,712 -23.7
26.60
29.30
27.05
6 tháng
(2024-05-27) 		-3.07 -10.20% 330,557,000 -2,485,790 -69.7
26.22
31.95
27.05
12 tháng
(2023-11-27) 		4.39 19.36% 824,172,200 4,775,821 127.7
22.66
31.95
27.05
24 tháng
(2022-12-02) 		9.27 52.14% 1,646,043,300 -17,291,180 -388.1
16.45
31.95
27.05
36 tháng
(2021-12-07) 		6.60 32.30% 2,402,853,600 415,009 -113.1
12.89
31.95
27.05
60 tháng
(2019-12-18) 		15.02 124.91% 4,044,897,670 -53,382,431 -787.3
5.51
31.95
27.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2023
22.94
 6,183,500 22.45 23.07 22.62 160,100 306,100 -3.7
11/09/2023
22.45
 15,244,300 21.34 22.80 21.42 208,900 584,200 -9.6
08/09/2023
21.34
 5,442,400 20.94 21.60 20.80 40,700 63,300 -0.5
07/09/2023
20.94
 3,125,000 21.11 21.16 20.80 40,700 16,900 0.6
06/09/2023
21.11
 2,964,500 21.11 21.16 20.62 0 50,600 -1.2
05/09/2023
21.11
 4,412,700 20.62 21.11 20.54 1,508,500 59,500 33.9
31/08/2023
20.62
 4,925,100 19.78 20.62 19.69 747,900 91,000 15.1
30/08/2023
19.78
 1,758,400 19.78 19.82 19.47 300 102,900 -2.3
29/08/2023
19.78
 2,294,700 19.34 19.82 19.38 194,800 283,700 -2.0
28/08/2023
19.34
 1,613,500 19.25 19.47 19.25 173,400 561,500 -8.4
25/08/2023
19.25
 1,779,800 19.51 19.65 19.20 20,000 549,000 -11.5
24/08/2023
19.51
 1,586,400 19.29 19.51 19.25 60,700 526,400 -10.1
23/08/2023
19.29
 1,786,100 19.42 19.56 19.25 54,500 661,100 -13.2
22/08/2023
19.42
 2,685,600 19.47 19.60 18.76 176,900 262,100 -1.8
21/08/2023
19.47
 2,269,100 19.11 19.56 18.94 150,300 3,100 3.2
18/08/2023
19.11
 5,587,800 20.54 20.85 19.11 37,300 228,800 -4.4
17/08/2023
20.54
 4,413,000 20.89 20.98 20.49 11,700 853,500 -19.6
16/08/2023
20.89
 2,129,700 20.98 21.29 20.89 93,000 29,600 1.5
15/08/2023
20.98
 2,757,100 20.89 21.29 20.89 436,600 567,400 -3.1
14/08/2023
20.89
 2,376,800 20.76 21.02 20.76 67,400 61,000 0.2
11/08/2023
20.76
 2,551,900 20.71 20.94 20.49 0 135,300 -3.1
10/08/2023
20.71
 4,524,300 21.07 21.29 20.67 61,700 588,100 -12.4
09/08/2023
21.07
 4,683,500 21.65 21.74 21.07 77,500 551,900 -11.4
08/08/2023
21.65
 6,164,000 21.25 21.91 21.34 346,500 0 8.5
07/08/2023
21.25
 4,159,600 21.02 21.34 21.02 196,100 37,300 3.8
04/08/2023
21.02
 3,904,000 20.85 21.25 20.80 31,000 638,600 -14.3
03/08/2023
20.85
 5,032,400 20.71 21.16 20.67 823,800 91,100 17.2
02/08/2023
20.71
 3,078,200 20.85 20.94 20.49 0 278,000 -6.4
01/08/2023
20.85
 6,408,600 20.98 21.25 20.49 51,300 1,406,300 -31.7
31/07/2023
20.98
 4,442,700 20.89 21.42 20.85 82,600 490,700 -9.6
28/07/2023
20.89
 3,941,400 20.71 21.07 20.62 600 607,800 -14.2
27/07/2023
20.71
 5,315,700 21.16 21.25 20.58 1,500 82,900 -1.9
26/07/2023
21.16
 2,325,300 21.25 21.25 20.94 2,300 37,600 -0.8
25/07/2023
21.25
 3,413,900 21.16 21.51 20.89 21,100 37,000 -0.4
24/07/2023
21.16
 3,840,400 20.98 21.69 21.16 2,000 198,600 -4.7
21/07/2023
20.98
 2,828,700 20.94 21.16 20.94 139,900 1,000 3.3
20/07/2023
20.94
 2,527,200 21.07 21.11 20.89 69,500 0 1.6
19/07/2023
21.07
 6,239,600 20.89 21.69 21.07 61,500 177,200 -2.8
18/07/2023
20.89
 2,104,800 21.20 21.29 20.80 3,000 52,500 -1.2
17/07/2023
21.20
 3,279,200 21.07 21.42 20.80 15,200 11,600 0.1
14/07/2023
21.07
 4,180,100 21.07 21.38 20.67 7,300 293,600 -6.8
13/07/2023
21.07
 2,549,100 21.07 21.11 20.94 200 34,900 -0.8
12/07/2023
21.07
 3,704,300 20.85 21.47 20.94 22,500 125,800 -2.5
11/07/2023
20.85
 3,864,000 20.85 21.16 20.58 28,500 126,800 -2.3
10/07/2023
20.85
 4,259,000 20.49 21.02 20.67 206,600 798,700 -13.8
07/07/2023
20.49
 4,320,700 20.58 20.71 20.36 190,700 820,700 -14.5
06/07/2023
20.58
 4,427,000 20.89 20.98 20.40 76,100 421,100 -7.9
05/07/2023
20.89
 3,096,400 20.89 21.20 20.89 162,700 86,900 1.8
04/07/2023
20.89
 4,662,000 20.62 21.16 20.54 328,500 41,900 6.7
03/07/2023
20.62
 3,874,800 20.58 21.11 20.49 38,600 59,600 -0.5
30/06/2023
20.58
 3,946,900 20.45 20.80 20.27 184,900 500,400 -7.3
29/06/2023
20.45
 6,969,600 20.36 21.02 20.22 159,000 296,300 -3.2
28/06/2023
20.36
 4,677,800 20.27 20.67 20.31 145,100 509,400 -8.4
27/06/2023
20.27
 9,109,100 19.02 20.27 19.20 65,500 565,100 -11.4
26/06/2023
19.02
 3,424,300 18.94 19.02 18.58 29,800 306,700 -5.9
23/06/2023
18.94
 3,242,900 19.20 19.25 18.85 51,300 14,200 0.8
22/06/2023
19.20
 3,396,100 19.11 19.47 19.20 387,400 25,600 7.9
21/06/2023
19.11
 3,822,400 18.62 19.11 18.67 393,300 524,400 -2.8
20/06/2023
18.62
 1,406,700 18.58 18.76 18.49 25,000 281,700 -5.4
19/06/2023
18.58
 1,337,200 18.58 18.80 18.54 38,000 13,200 0.5
16/06/2023
18.58
 4,560,500 18.71 19.07 18.58 1,893,300 516,500 29.3
15/06/2023
18.71
 1,896,200 18.62 18.71 18.49 4,200 218,500 -4.5
14/06/2023
18.62
 3,190,600 18.71 18.80 18.45 1,278,900 127,200 24.2
13/06/2023
18.71
 1,807,400 18.71 18.89 18.49 700 42,500 -0.9
12/06/2023
18.71
 2,466,100 18.40 18.76 18.31 27,000 34,900 -0.2
09/06/2023
18.40
 2,463,200 18.67 18.76 18.40 1,600 11,000 -0.2
08/06/2023
18.67
 3,649,700 19.11 19.34 18.62 23,100 85,300 -1.4
07/06/2023
19.11
 2,353,800 19.25 19.42 19.07 4,200 94,800 -2.0
06/06/2023
19.25
 1,966,300 19.25 19.38 19.16 26,400 65,100 -0.8
05/06/2023
19.25
 5,273,300 18.85 19.65 18.89 62,900 101,500 -0.8
02/06/2023
18.85
 2,554,400 18.76 19.07 18.76 16,400 191,200 -3.7
01/06/2023
18.76
 2,823,700 18.89 18.94 18.58 0 17,100 -0.4
31/05/2023
18.89
 3,899,900 18.94 19.25 18.80 3,000 81,800 -1.7
30/05/2023
18.94
 3,784,700 18.85 19.20 18.85 40,600 415,000 -8.0
29/05/2023
18.85
 2,924,000 18.67 18.94 18.71 10,500 10,000 0.0
26/05/2023
18.67
 2,692,500 18.71 19.02 18.67 62,600 160,800 -2.1
25/05/2023
18.71
 4,948,400 18.40 18.80 18.45 90,700 558,500 -9.8
24/05/2023
18.40
 3,422,900 18.45 18.80 18.40 0 430,400 -9.0
23/05/2023
18.45
 3,448,100 18.45 18.80 18.40 2,000 679,400 -14.2
22/05/2023
18.45
 2,810,500 18.31 18.62 18.40 5,200 519,500 -10.7
19/05/2023
18.31
 3,678,500 18.09 18.49 18.14 4,000 576,200 -11.8
18/05/2023
18.09
 1,593,200 17.96 18.14 17.91 1,900 18,800 -0.3
17/05/2023
17.96
 3,223,000 18.18 18.45 17.96 0 590,500 -12.1
16/05/2023
18.18
 1,759,600 18.14 18.58 18.14 100 275,600 -5.7
15/05/2023
18.14
 3,724,000 18.49 18.67 18.14 9,500 867,000 -17.8
12/05/2023
18.49
 1,986,300 18.62 18.71 18.45 2,000 395,800 -8.2
11/05/2023
18.62
 4,139,900 18.22 18.67 18.18 73,000 441,200 -7.7
10/05/2023
18.22
 2,349,200 18.27 18.36 18.14 24,000 240,000 -4.4
09/05/2023
18.27
 2,313,700 18.27 18.49 18.22 9,900 324,100 -6.5
08/05/2023
18.27
 2,002,100 17.96 18.40 18.14 68,100 581,900 -10.5
05/05/2023
17.96
 2,360,900 17.87 18.27 17.82 0 238,900 -4.8
04/05/2023
17.87
 1,649,500 18.14 18.14 17.82 8,600 172,100 -3.3
28/04/2023
18.14
 1,392,000 18.09 18.27 18.09 40,000 146,200 -2.2
27/04/2023
18.09
 997,000 18.31 18.45 18.05 81,900 129,100 -1.0
26/04/2023
18.31
 1,050,800 18.00 18.31 18.00 214,610 11,800 4.2
25/04/2023
18.00
 1,614,500 17.96 18.45 17.96 0 139,315 -2.8
24/04/2023
17.96
 1,681,900 17.69 18.31 17.65 2,000 280,587 -5.6
21/04/2023
17.69
 2,466,300 18.05 18.14 17.65 31,000 227,300 -3.9
20/04/2023
18.05
 1,960,100 18.05 18.31 17.82 36,800 506,600 -9.5
19/04/2023
18.05
 1,997,600 18.45 18.54 18.05 20,000 445,300 -8.6

Chính sách bảo mật | Điều khoản sử dụng |