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)
11/11/2008
4.98
 294,590 5.23 5.23 4.98 500 0 0
10/11/2008
5.23
 230,940 5.43 5.43 5.23 0 0 0
07/11/2008
5.43
 148,460 5.72 5.72 5.43 500 0 0
06/11/2008
5.72
 614,440 5.95 6.23 5.66 60,000 0 0
05/11/2008
5.95
 454,560 5.69 5.95 5.86 680 11,000 0
04/11/2008
5.69
 477,130 5.43 5.69 5.23 0 5,500 0
03/11/2008
5.43
 382,420 5.72 5.72 5.43 2,000 37,000 0
31/10/2008
5.72
 293,230 5.60 5.80 5.69 200 6,000 0
30/10/2008
5.60
 298,500 5.35 5.60 5.29 13,500 500 0
29/10/2008
5.35
 240,380 5.12 5.35 5.35 1,000 470 0
28/10/2008
5.12
 274,630 4.95 5.15 4.72 3,450 0 0
27/10/2008
4.95
 435,600 5.20 5.20 4.95 81,980 300 0
24/10/2008
5.20
 346,090 5.43 5.43 5.18 112,870 0 0
23/10/2008
5.43
 46,010 5.72 5.72 5.43 0 0 0
22/10/2008
5.72
 222,460 6.00 6.00 5.72 0 0 0
21/10/2008
6.00
 258,490 5.72 6.00 5.75 3,320 0 0
20/10/2008
5.72
 258,460 5.63 5.89 5.66 101,520 1,000 0
17/10/2008
5.63
 287,490 5.43 5.66 5.43 135,400 0 0
16/10/2008
5.43
 268,800 5.69 5.69 5.43 0 0 0
15/10/2008
5.69
 361,490 5.43 5.69 5.43 36,510 0 0
14/10/2008
5.43
 50,500 5.18 5.43 5.43 0 47,500 0
13/10/2008
5.18
 296,530 5.23 5.46 5.00 1,200 11,420 0
10/10/2008
5.23
 131,350 5.49 5.49 5.23 0 17,000 0
09/10/2008
5.49
 660,710 5.78 6.06 5.49 15,000 62,650 0
08/10/2008
5.78
 81,120 6.06 6.06 5.78 5,500 100 0
07/10/2008
6.06
 262,190 6.38 6.38 6.06 203,800 100 0
06/10/2008
6.38
 458,530 6.69 6.69 6.38 203,800 100,000 0
03/10/2008
6.69
 499,430 6.55 6.81 6.46 131,580 50,000 0
02/10/2008
6.55
 367,960 6.26 6.55 6.49 38,770 0 0
01/10/2008
6.26
 721,120 5.98 6.26 5.86 0 50,000 0
30/09/2008
5.98
 40,450 6.29 6.29 5.98 0 0 0
29/09/2008
6.29
 849,550 6.00 6.29 5.92 26,060 49,500 0
26/09/2008
6.00
 147,170 5.72 6.00 6.00 19,900 0 0
25/09/2008
5.72
 322,150 5.46 5.72 5.58 41,200 500 0
24/09/2008
5.46
 500,570 5.23 5.49 5.15 500 55,740 0
23/09/2008
5.23
 841,480 5.00 5.23 5.00 176,670 59,000 0
22/09/2008: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
22/09/2008
5.00
 47,250 4.78 5.00 5.00 0 0 0
19/09/2008
4.78
 532,490 4.55 4.78 4.78 73,890 0 0
18/09/2008
4.55
 267,860 4.78 4.78 4.55 231,380 0 0
17/09/2008
4.78
 19,100 5.02 5.02 4.78 100 0 0
16/09/2008
5.02
 36,170 5.27 5.27 5.02 2,000 0 0
15/09/2008
5.27
 411,120 5.53 5.80 5.27 500 0 0
12/09/2008
5.53
 8,560 5.82 5.82 5.53 0 0 0
11/09/2008
5.82
 36,550 6.10 6.10 5.82 0 0 0
10/09/2008
6.10
 430,180 6.41 6.41 6.10 10,000 5,700 0
09/09/2008
6.41
 630,830 6.35 6.65 6.08 3,000 12,000 0
08/09/2008
6.35
 1,084,000 6.67 6.94 6.35 135,600 500 0
05/09/2008
6.67
 16,460 6.37 6.67 6.67 0 0 0
04/09/2008
6.37
 65,110 6.08 6.37 6.37 0 50 0
03/09/2008
6.08
 6,600 5.80 6.08 6.08 0 0 0
29/08/2008
5.80
 1,266,710 5.53 5.80 5.27 189,500 514,630 0
28/08/2008
5.53
 252,750 5.29 5.53 5.53 0 5,000 0
27/08/2008
5.29
 9,520 5.04 5.29 5.29 0 0 0
26/08/2008
5.04
 2,100 4.82 5.04 5.04 0 0 0
25/08/2008
4.82
 13,810 4.59 4.82 4.82 0 0 0
22/08/2008
4.59
 16,550 4.39 4.59 4.59 0 0 0
21/08/2008
4.39
 185,110 4.18 4.39 4.39 0 0 0
20/08/2008
4.18
 926,750 4.00 4.18 4.08 5,000 0 0
19/08/2008
4.00
 186,010 3.82 4.00 4.00 0 0 0
18/08/2008
3.82
 19,690 3.65 3.82 3.82 0 0 0
15/08/2008
3.65
 126,600 3.55 3.65 3.65 0 78,000 0
14/08/2008
3.55
 32,650 3.45 3.55 3.55 0 0 0
13/08/2008
3.45
 77,180 3.37 3.45 3.45 0 0 0
12/08/2008
3.37
 84,150 3.29 3.37 3.37 0 0 0
11/08/2008
3.29
 35,960 3.20 3.29 3.29 0 0 0
08/08/2008
3.20
 366,170 3.12 3.20 3.16 0 50 0
07/08/2008
3.12
 77,160 3.04 3.12 3.12 0 0 0
06/08/2008
3.04
 72,030 2.96 3.04 3.04 0 1,110 0
05/08/2008
2.96
 423,420 3.02 3.10 2.94 0 0 0
04/08/2008
3.02
 27,590 2.94 3.02 3.02 0 0 0
01/08/2008
2.94
 172,210 2.86 2.94 2.94 0 0 0
31/07/2008
2.86
 185,170 2.94 2.94 2.86 0 0 0
30/07/2008
2.94
 107,100 3.02 3.02 2.94 0 1,620 0
29/07/2008
3.02
 569,320 3.10 3.18 3.02 700 417,520 0
28/07/2008
3.10
 60,080 3.18 3.18 3.10 0 11,960 0
25/07/2008
3.18
 13,450 3.27 3.27 3.18 0 0 0
24/07/2008
3.27
 25,840 3.35 3.35 3.27 0 0 0
23/07/2008
3.35
 2,220 3.45 3.45 3.35 0 0 0
22/07/2008
3.45
 2,750 3.55 3.55 3.45 0 0 0
21/07/2008
3.55
 3,410 3.65 3.65 3.55 100 0 0
18/07/2008
3.65
 211,780 3.75 3.75 3.65 0 47,920 0
17/07/2008
3.75
 496,800 3.65 3.75 3.67 10,000 211,340 0
16/07/2008
3.65
 566,530 3.55 3.65 3.45 10,000 125,160 0
15/07/2008
3.55
 18,600 3.45 3.55 3.55 0 0 0
14/07/2008
3.45
 50,600 3.37 3.45 3.45 0 0 0
11/07/2008
3.37
 43,140 3.29 3.37 3.37 0 0 0
10/07/2008
3.29
 134,990 3.20 3.29 3.20 1,110 0 0
09/07/2008
3.20
 195,510 3.12 3.20 3.06 0 0 0
08/07/2008
3.12
 106,080 3.20 3.20 3.12 20,200 0 0
07/07/2008
3.20
 272,180 3.29 3.37 3.20 90,440 1,000 0
04/07/2008
3.29
 51,130 3.20 3.29 3.29 130 0 0
03/07/2008
3.20
 143,470 3.12 3.20 3.20 35,000 0 0
02/07/2008
3.12
 166,210 3.04 3.12 2.96 21,000 0 0
01/07/2008
3.04
 100,470 2.96 3.04 3.00 19,000 0 0
30/06/2008
2.96
 79,280 2.88 2.96 2.82 0 0 0
27/06/2008
2.88
 101,540 2.80 2.88 2.71 0 0 0
26/06/2008
2.80
 153,480 2.88 2.96 2.80 19,900 0 0
25/06/2008
2.88
 204,930 2.80 2.88 2.88 60,920 0 0
24/06/2008
2.80
 14,850 2.88 2.88 2.80 0 0 0
23/06/2008
2.88
 23,990 2.96 2.96 2.88 200 0 0

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