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

27.10
0.05
(0.18%)
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)
18/04/2023
18.45
 1,652,200 18.27 18.45 18.18 43,500 437,400 -8.2
17/04/2023
18.27
 1,855,100 18.40 18.58 18.22 28,200 318,700 -6.0
14/04/2023
18.40
 2,903,700 19.29 19.47 18.40 23,200 1,500 0.4
13/04/2023
19.29
 2,928,600 19.38 19.82 19.29 33,500 5,200 0.6
12/04/2023
19.38
 2,822,100 19.47 19.69 19.38 100,000 153,200 -1.2
11/04/2023
19.47
 2,791,900 19.20 19.74 19.11 56,700 267,500 -4.6
10/04/2023
19.20
 2,533,400 19.20 19.96 19.20 11,500 471,077 -9.9
07/04/2023
19.20
 2,854,600 18.98 19.74 18.89 100,700 240,200 -3.1
06/04/2023
18.98
 3,402,200 19.51 19.65 18.85 9,300 80,175 -1.5
05/04/2023
19.51
 2,705,000 19.56 19.91 19.25 70,200 282,623 -4.7
04/04/2023
19.56
 5,323,900 18.85 19.74 18.80 62,675 343,100 -6.2
03/04/2023
18.85
 2,704,500 18.40 18.89 18.67 140,800 19,000 2.6
31/03/2023
18.40
 1,606,500 18.36 18.76 18.40 5,000 15,710 -0.2
30/03/2023
18.36
 2,941,200 18.31 18.85 18.31 1,200 6,566 -0.1
29/03/2023
18.31
 737,500 18.14 18.31 18.09 30,600 0 0.6
28/03/2023
18.14
 1,475,300 18.09 18.49 18.14 129,500 65,801 1.3
27/03/2023
18.09
 1,280,700 18.22 18.27 18.05 0 2,600 -0.1
24/03/2023
18.22
 1,412,600 18.14 18.45 18.05 100,000 245,400 -3.0
23/03/2023
18.14
 1,904,400 18.05 18.14 17.74 4,800 258,900 -5.2
22/03/2023
18.05
 1,164,700 18.22 18.40 18.05 224,800 263,400 -0.8
21/03/2023
18.22
 1,356,800 17.69 18.22 17.51 24,200 30,000 -2.2
20/03/2023
17.69
 2,235,900 18.36 18.36 17.69 201,100 110,200 1.8
17/03/2023
18.36
 1,637,100 18.18 18.67 18.31 202,400 117,600 1.8
16/03/2023
18.18
 1,341,600 18.71 18.71 18.18 601,000 92,300 10.4
15/03/2023
18.71
 3,103,400 17.60 18.80 18.09 399,500 50,200 7.4
14/03/2023
17.60
 3,914,300 18.67 18.85 17.60 8,500 322,200 -6.2
13/03/2023
18.67
 1,605,800 18.45 19.07 18.22 115,400 4,100 2.3
10/03/2023
18.45
 2,560,100 18.85 18.85 18.22 11,200 0 0.2
09/03/2023
18.85
 2,347,300 19.11 19.29 18.71 225 113,200 -2.4
08/03/2023
19.11
 2,632,700 18.76 19.20 18.54 55,400 207,800 -3.3
07/03/2023
18.76
 1,515,500 18.49 18.89 18.49 98,500 164,200 -1.4
06/03/2023
18.49
 2,263,200 18.22 19.11 18.49 45,500 32,510 0.3
03/03/2023
18.22
 3,209,000 18.71 18.98 18.22 21,000 28,500 -0.2
02/03/2023
18.71
 4,101,600 18.40 18.94 18.49 7,200 319,100 -6.6
01/03/2023
18.40
 4,045,500 17.20 18.40 17.11 41,300 404,400 -7.5
28/02/2023
17.20
 861,300 16.85 17.34 16.98 304,700 120,300 3.6
27/02/2023
16.85
 967,500 17.20 17.42 16.85 600 16,500 -0.3
24/02/2023
17.20
 1,225,200 17.65 17.82 17.20 100 112,800 -2.2
23/02/2023
17.65
 1,723,300 17.60 17.87 16.98 38,300 101,600 -1.3
22/02/2023
17.60
 2,743,200 18.05 18.40 17.60 154,700 1,100 3.0
21/02/2023
18.05
 2,069,800 18.40 18.54 18.05 0 69,200 -1.4
20/02/2023
18.40
 1,754,500 18.05 18.49 18.05 159,000 21,006 2.9
17/02/2023
18.05
 1,476,600 18.14 18.18 17.82 200,300 12,700 3.8
16/02/2023
18.14
 2,609,400 17.51 18.31 17.60 149,100 229,700 -1.6
15/02/2023
17.51
 1,597,200 17.11 17.56 16.89 255,000 8,100 4.9
14/02/2023
17.11
 1,026,700 16.45 17.16 16.53 246,100 202,000 0.8
13/02/2023
16.45
 1,506,200 16.80 16.89 16.18 199,500 210,700 -0.2
10/02/2023
16.80
 1,198,000 17.34 17.34 16.80 255,700 338,700 -1.6
09/02/2023
17.34
 1,155,600 16.98 17.47 16.98 277,700 212,600 1.3
08/02/2023
16.98
 1,565,800 16.45 17.16 16.53 508,700 204,000 5.8
07/02/2023
16.45
 2,498,700 17.02 17.16 16.45 63,800 743,988 -12.6
06/02/2023
17.02
 1,583,700 17.16 17.16 16.53 0 716,300 -13.7
03/02/2023
17.16
 1,853,700 16.89 17.25 16.58 93,410 300,000 -4.0
02/02/2023
16.89
 2,847,700 17.74 18.05 16.71 1,810 439,200 -8.3
01/02/2023
17.74
 4,310,700 19.02 19.20 17.74 200 1,009,000 -20.1
31/01/2023
19.02
 2,511,100 18.58 19.02 18.27 106,700 460,700 -7.6
30/01/2023
18.58
 2,721,200 18.67 18.89 18.54 364,100 78,165 6.0
27/01/2023
18.67
 3,440,400 19.02 19.29 18.67 0 534,700 -11.2
19/01/2023
19.02
 3,561,100 18.14 19.02 17.96 884,700 335,100 11.8
18/01/2023
18.14
 2,025,600 18.09 18.31 18.05 155,900 350,200 -4.0
17/01/2023
18.09
 2,161,000 17.65 18.22 17.47 394,300 472,200 -1.6
16/01/2023
17.65
 2,236,400 18.14 18.22 17.65 173,500 368,500 -3.9
13/01/2023
18.14
 1,221,300 18.40 18.62 18.00 60,000 298,300 -4.9
12/01/2023
18.40
 1,872,900 18.14 18.49 18.09 136,700 581,800 -9.2
11/01/2023
18.14
 1,318,900 18.49 18.67 18.14 3,000 303,300 -6.1
10/01/2023
18.49
 1,838,200 18.27 18.67 17.96 516,300 504,700 0.2
09/01/2023
18.27
 2,236,200 18.05 18.76 18.14 471,000 807,500 -6.9
06/01/2023
18.05
 5,814,500 19.38 19.38 18.05 3,400 1,623,100 -32.9
05/01/2023
19.38
 5,128,600 20.00 20.00 18.98 70,000 1,054,200 -21.5
04/01/2023
20.00
 2,481,700 19.91 20.89 19.82 40,700 139,500 -2.2
03/01/2023
19.91
 2,365,500 19.56 20.05 19.47 450,400 196,000 5.7
30/12/2022
19.56
 1,649,500 19.38 19.56 19.11 816,500 14,060 17.7
29/12/2022
19.38
 1,162,300 19.20 19.38 18.76 350,600 2,800 7.6
28/12/2022
19.20
 3,545,700 18.58 19.56 18.58 108,400 333,000 -4.9
27/12/2022
18.58
 1,685,300 17.91 18.58 17.82 475,100 288,400 3.9
26/12/2022
17.91
 1,334,000 19.11 19.11 17.91 332,100 42,100 5.8
23/12/2022
19.11
 1,395,400 19.11 19.11 18.62 382,200 64,100 6.8
22/12/2022
19.11
 1,637,900 18.31 19.11 18.22 950,700 24,200 19.9
21/12/2022
18.31
 1,416,500 18.85 18.98 17.78 365,000 159,513 4.2
20/12/2022
18.85
 3,434,100 18.49 18.85 17.60 1,707,700 3,200 36.1
19/12/2022
18.49
 1,965,900 18.85 18.94 18.09 662,510 19,700 13.4
16/12/2022
18.85
 1,578,800 18.85 19.07 18.45 542,700 119,900 9.0
15/12/2022
18.85
 1,601,200 18.67 18.85 18.36 566,300 159,130 8.6
14/12/2022
18.67
 5,239,500 18.22 18.76 18.14 957,380 1,586,800 -13.2
13/12/2022
18.22
 2,119,400 17.34 18.22 17.16 1,003,900 241,800 15.6
12/12/2022
17.34
 2,575,400 17.60 18.09 17.11 203,100 131,225 1.4
09/12/2022
17.60
 1,211,900 17.51 17.60 16.98 481,600 35,500 8.8
08/12/2022
17.51
 1,718,900 17.25 17.91 16.93 237,700 222,300 0.3
07/12/2022
17.25
 2,098,200 16.98 17.69 16.89 334,300 21,600 6.1
06/12/2022
16.98
 3,643,500 17.69 18.40 16.98 357,900 454,950 -1.9
05/12/2022
17.69
 1,951,800 17.78 18.40 17.51 202,000 22,720 3.6
02/12/2022
17.78
 1,656,600 16.80 17.78 16.62 77,300 152,300 -1.5
01/12/2022
16.80
 1,837,100 17.87 18.05 16.80 150,400 204,700 -1.0
30/11/2022
17.87
 1,725,600 17.65 17.96 17.47 468,800 100,250 7.4
29/11/2022
17.65
 2,693,800 16.98 17.65 16.53 853,300 9,003 16.8
28/11/2022
16.98
 1,674,100 16.27 17.02 16.45 472,000 17,800 8.7
25/11/2022
16.27
 1,549,600 15.60 16.27 15.60 412,400 12,700 7.3
24/11/2022
15.60
 1,187,300 15.56 15.73 15.16 479,100 1,600 8.4
23/11/2022
15.56
 2,021,000 14.93 15.82 15.02 702,600 40,400 11.6
22/11/2022
14.93
 1,874,800 14.31 15.29 14.18 750,700 21,100 12.3

Chính sách bảo mật | Điều khoản sử dụng |