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)
07/03/2025
17.94
 2,405,100 18.15 18.15 17.91 0 0 0
06/03/2025
17.98
 1,271,700 17.94 18.08 17.91 0 0 0
05/03/2025
17.91
 2,037,600 18.11 18.15 17.91 0 0 0
04/03/2025
18.11
 2,564,200 18.39 18.42 18.08 0 0 0
03/03/2025
18.35
 1,659,800 18.46 18.49 18.32 0 0 0
28/02/2025
18.39
 4,052,000 18.22 18.70 18.22 0 0 0
27/02/2025
18.22
 1,227,400 18.22 18.29 18.11 0 0 0
26/02/2025
18.15
 1,990,400 18.11 18.49 18.11 0 0 0
25/02/2025
18.15
 1,740,600 18.15 18.29 18.11 0 0 0
24/02/2025
18.11
 1,564,400 18.15 18.25 18.08 0 0 0
21/02/2025
18.18
 1,326,400 18.32 18.35 18.15 0 0 0
20/02/2025
18.29
 2,575,900 18.08 18.35 18.08 0 0 0
19/02/2025
18.04
 1,932,200 18.01 18.15 17.98 0 0 0
18/02/2025
18.01
 1,151,100 18.11 18.18 18.01 0 0 0
17/02/2025
17.98
 1,484,300 18.11 18.18 17.94 0 0 0
14/02/2025
17.98
 1,668,000 17.84 18.15 17.84 0 0 0
13/02/2025
17.73
 1,410,000 17.80 17.91 17.73 0 0 0
12/02/2025
17.80
 504,700 17.84 17.98 17.77 0 0 0
11/02/2025
17.73
 1,473,100 18.04 18.04 17.73 0 0 0
10/02/2025
17.84
 2,378,400 18.22 18.22 17.80 0 0 0
07/02/2025
18.29
 1,959,200 18.32 18.46 18.25 0 0 0
06/02/2025
18.35
 1,953,300 18.18 18.42 18.08 0 0 0
05/02/2025
18.11
 1,815,200 18.01 18.25 17.98 0 0 0
04/02/2025
17.94
 1,431,200 17.77 17.94 17.63 0 0 0
03/02/2025
18.39
 4,052,000 18.22 18.70 18.22 0 0 0
31/01/2025
15.63
 8,085,700 15.36 15.74 15.22 0 0 0
30/01/2025
15.63
 8,085,700 15.36 15.74 15.22 0 0 0
29/01/2025
15.63
 8,085,700 15.36 15.74 15.22 0 0 0
28/01/2025
15.63
 8,085,700 15.36 15.74 15.22 0 0 0
27/01/2025
15.63
 8,085,700 15.36 15.74 15.22 0 0 0
24/01/2025
17.98
 1,087,900 18.18 18.22 17.98 0 0 0
23/01/2025
18.15
 806,200 18.04 18.22 17.98 0 0 0
22/01/2025
17.98
 891,200 18.11 18.25 17.98 0 0 0
21/01/2025
18.04
 1,758,700 18.29 18.42 17.91 0 0 0
20/01/2025
18.25
 838,500 18.42 18.49 18.25 0 0 0
17/01/2025
18.39
 1,793,900 18.29 18.56 18.18 0 0 0
16/01/2025
18.18
 1,047,600 18.42 18.49 18.18 0 0 0
15/01/2025
18.25
 1,618,000 17.87 18.35 17.87 0 0 0
14/01/2025
17.87
 766,700 18.04 18.04 17.84 0 0 0
13/01/2025
17.87
 1,333,300 17.70 17.98 17.70 0 0 0
10/01/2025
17.80
 1,639,100 18.18 18.46 17.80 0 0 0
09/01/2025
18.18
 868,000 18.39 18.39 18.11 0 0 0
08/01/2025
18.39
 1,505,600 18.25 18.39 18.01 0 0 0
07/01/2025
18.18
 3,053,000 18.53 18.63 17.91 0 0 0
06/01/2025
18.53
 2,729,400 19.15 19.18 18.32 0 0 0
03/01/2025
19.11
 2,346,800 19.15 19.56 19.11 0 0 0
02/01/2025
19.25
 646,700 19.11 19.25 19.08 0 0 0
01/01/2025
19.08
 1,069,200 19.25 19.28 19.08 0 0 0
31/12/2024
19.08
 1,069,200 19.25 19.28 19.08 0 0 0
30/12/2024
19.25
 1,406,500 19.08 19.35 19.01 0 0 0
27/12/2024
19.08
 2,393,900 19.32 19.35 19.01 0 0 0
26/12/2024
19.28
 2,064,400 19.42 19.49 19.25 0 0 0
25/12/2024
19.42
 2,108,300 19.70 19.70 19.42 0 0 0
24/12/2024
19.63
 5,317,900 19.04 19.63 18.97 0 0 0
23/12/2024
19.01
 1,432,800 19.28 19.35 18.97 0 0 0
20/12/2024
19.15
 2,691,000 19.08 19.46 19.01 0 0 0
19/12/2024
18.97
 2,525,700 18.90 19.42 18.84 0 0 0
18/12/2024
19.08
 2,904,100 18.77 19.21 18.73 0 0 0
17/12/2024
18.70
 1,064,800 18.60 18.90 18.53 0 0 0
16/12/2024
18.56
 1,488,300 18.63 18.73 18.49 0 0 0
13/12/2024
18.60
 937,500 18.73 18.73 18.60 0 0 0
12/12/2024
18.66
 1,510,800 18.87 18.97 18.66 0 0 0
11/12/2024
18.84
 1,447,000 18.87 19.04 18.73 0 0 0
10/12/2024
18.87
 2,031,700 18.80 19.04 18.77 0 0 0
09/12/2024
18.73
 998,000 18.80 18.90 18.70 0 0 0
06/12/2024
18.73
 1,574,700 18.84 19.01 18.73 0 0 0
05/12/2024
18.84
 1,647,000 18.60 18.90 18.39 0 0 0
04/12/2024
18.56
 1,046,600 18.66 18.77 18.56 0 0 0
03/12/2024
18.66
 2,271,600 18.56 19.08 18.49 0 0 0
02/12/2024
18.53
 1,297,100 18.63 18.70 18.46 0 0 0
29/11/2024
18.60
 1,336,300 18.46 18.77 18.39 0 0 0
28/11/2024
18.46
 1,213,000 18.63 18.66 18.42 0 0 0
27/11/2024
18.46
 2,668,700 18.77 18.80 18.42 0 0 0
26/11/2024
18.77
 802,400 18.73 18.87 18.73 0 0 0
25/11/2024
18.70
 1,798,200 18.80 18.87 18.70 0 0 0
22/11/2024
18.80
 1,276,100 18.73 18.80 18.60 0 0 0
21/11/2024
18.63
 1,028,500 18.53 18.77 18.49 0 0 0
20/11/2024
18.53
 1,457,900 18.35 18.70 18.29 0 0 0
19/11/2024
18.32
 2,050,700 18.90 19.04 18.32 0 0 0
18/11/2024
18.84
 1,294,100 18.97 19.04 18.77 0 0 0
15/11/2024
18.97
 1,794,400 19.15 19.18 18.90 0 0 0
14/11/2024
19.21
 3,284,900 19.39 19.66 18.94 0 0 0
13/11/2024
19.35
 2,338,600 19.49 19.49 18.94 0 0 0
12/11/2024
19.49
 1,447,100 19.87 19.87 19.46 0 0 0
11/11/2024
19.70
 3,991,000 19.80 20.04 19.59 0 0 0
08/11/2024
19.56
 2,672,100 19.25 19.80 19.15 0 0 0
07/11/2024
19.25
 1,322,300 19.39 19.42 19.11 0 0 0
06/11/2024
19.35
 1,251,300 18.97 19.35 18.97 0 0 0
05/11/2024
18.90
 881,000 18.94 19.08 18.87 0 0 0
04/11/2024
18.94
 1,007,100 18.87 19.08 18.87 0 0 0
01/11/2024
18.97
 1,180,800 19.28 19.32 18.90 0 0 0
31/10/2024
19.35
 2,246,900 19.35 19.46 19.18 0 0 0
30/10/2024
18.94
 2,182,100 19.08 19.15 18.80 0 0 0
29/10/2024
18.94
 1,088,600 18.87 19.04 18.84 0 0 0
28/10/2024
18.80
 939,200 18.90 18.97 18.77 0 0 0
25/10/2024
18.80
 965,800 18.66 18.94 18.66 0 0 0
24/10/2024
18.84
 1,238,000 19.11 19.15 18.84 0 0 0
23/10/2024
19.15
 771,300 18.87 19.15 18.80 0 0 0
22/10/2024
18.84
 1,588,100 19.01 19.04 18.77 0 0 0
21/10/2024
18.94
 1,926,900 19.18 19.25 18.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |