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

27.30
0.25
(0.92%)
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)
21/11/2022
14.31
 1,520,900 14.05 14.62 13.91 164,500 71,700 1.5
18/11/2022
14.05
 2,919,100 13.60 14.53 12.89 1,173,500 221,800 15.0
17/11/2022
13.60
 1,098,000 13.78 14.27 13.60 8,000 56,800 -0.7
16/11/2022
13.78
 4,618,000 12.89 13.78 12.00 1,175,700 0 18.2
15/11/2022
12.89
 2,624,100 13.82 13.82 12.89 1,605,800 400 23.3
14/11/2022
13.82
 2,688,800 14.85 14.85 13.82 1,486,700 13,500 22.9
11/11/2022
14.85
 1,843,000 14.58 15.20 14.58 1,009,400 55,800 15.9
10/11/2022
14.58
 2,268,900 15.60 15.60 14.53 553,600 750 9.1
09/11/2022
15.60
 1,360,400 15.42 15.87 15.38 135,700 11,700 2.2
08/11/2022
15.42
 1,369,700 14.93 15.51 14.85 250,100 103 4.3
07/11/2022
14.93
 1,819,500 15.11 15.56 14.93 174,500 18,800 2.6
04/11/2022
15.11
 1,992,600 15.29 15.47 14.67 514,300 121,400 6.7
03/11/2022
15.29
 988,100 15.56 15.69 15.20 198,800 5,400 3.3
02/11/2022
15.56
 1,363,400 15.33 15.82 15.16 135,800 36,500 1.7
01/11/2022
15.33
 1,226,200 14.85 15.47 15.07 188,700 144,200 0.8
31/10/2022
14.85
 1,778,100 15.20 15.38 14.58 42,300 268,400 -3.8
28/10/2022
15.20
 1,044,600 15.65 15.96 15.20 1,000 62,430 -1.1
27/10/2022
15.65
 1,769,300 14.62 15.65 14.71 131,300 26,800 1.8
26/10/2022
14.62
 962,400 14.53 15.11 14.40 6,200 0 0.1
25/10/2022
14.53
 1,545,500 14.49 15.20 14.05 102,800 40,700 1.0
24/10/2022
14.49
 2,256,800 15.56 15.78 14.49 222,800 0 3.8
21/10/2022
15.56
 2,632,800 16.71 16.93 15.56 5,800 1,300 0.1
20/10/2022
16.71
 992,700 17.02 17.16 16.71 135,800 40,700 1.8
19/10/2022
17.02
 878,000 17.16 17.34 16.89 44,100 17,200 0.5
18/10/2022
17.16
 1,788,500 17.16 17.65 16.98 42,100 189,600 -2.8
17/10/2022
17.16
 1,273,200 16.80 17.16 16.18 118,900 128,200 -0.2
14/10/2022
16.80
 1,287,600 16.45 16.89 16.67 20,900 16,300 0.1
13/10/2022
16.45
 1,117,800 16.13 16.62 16.13 150,000 66,600 1.5
12/10/2022
16.13
 1,109,800 15.60 16.45 15.65 79,800 1,500 1.4
11/10/2022
15.60
 2,172,000 16.71 16.85 15.56 54,500 103,400 -0.9
10/10/2022
16.71
 1,800,200 15.96 16.85 16.00 274,100 87,100 3.5
07/10/2022
15.96
 2,514,200 16.00 16.27 15.07 222,900 2,900 3.9
06/10/2022
16.00
 1,833,300 16.62 16.85 16.00 372,500 111,100 4.7
05/10/2022
16.62
 1,262,900 16.00 16.80 16.31 50,400 300 0.9
04/10/2022
16.00
 1,741,800 16.22 16.62 16.00 67,900 228,900 -2.9
03/10/2022
16.22
 2,064,000 17.42 17.42 16.22 600 60,000 -1.1
30/09/2022
17.42
 2,427,700 16.98 17.42 16.09 124,600 210,000 -1.7
29/09/2022
16.98
 1,415,300 17.16 17.74 16.98 5,200 72,000 -1.3
28/09/2022
17.16
 2,098,600 17.69 18.05 17.16 500 100,200 -1.9
27/09/2022
17.69
 1,884,700 17.65 18.18 17.60 333,600 224,800 2.2
26/09/2022
17.65
 4,030,100 18.94 18.94 17.65 30,700 93,800 -1.3
23/09/2022
18.94
 1,285,500 19.20 19.38 18.94 3,200 17,700 -0.3
22/09/2022
19.20
 1,491,600 19.16 19.29 18.80 7,600 37,000 -0.6
21/09/2022
19.16
 1,729,300 18.80 19.20 18.62 232,800 9,210 4.8
20/09/2022
18.80
 1,752,100 18.45 18.85 18.22 44,800 43,130 0.0
19/09/2022
18.45
 3,666,700 19.56 19.74 18.45 47,700 76,819 -0.6
16/09/2022
19.56
 2,062,500 19.91 19.91 19.38 0 74,395 -1.6
15/09/2022
19.91
 5,999,600 19.96 20.62 19.87 139,900 1,425,191 9.9
14/09/2022
19.96
 2,706,300 19.60 19.96 19.20 439,300 0 0.8
13/09/2022
19.60
 1,834,200 19.69 19.91 19.38 56,800 27,400 0.8
12/09/2022
19.69
 2,011,700 19.51 20.27 19.56 65,400 17,530 3.1
09/09/2022
19.51
 1,941,800 18.89 19.51 18.67 318,100 178,000 3.1
08/09/2022
18.89
 2,363,900 18.89 19.34 18.71 114,600 10,200 2.2
07/09/2022
18.89
 4,761,600 20.14 20.14 18.76 191,400 97,700 2.0
06/09/2022
20.14
 3,214,700 20.09 20.62 20.14 525,600 137,600 8.8
05/09/2022
20.09
 3,330,900 19.38 20.27 19.47 510,900 2,800 11.5
31/08/2022
19.38
 2,655,500 19.74 19.91 19.38 0 1,300 -0.0
30/08/2022
19.74
 3,162,500 19.91 20.36 19.74 552,100 135,300 9.3
29/08/2022
19.91
 5,413,000 19.29 20.36 18.67 812,000 35,800 17.4
26/08/2022
19.29
 2,159,700 19.74 19.78 19.20 107,800 48,500 1.3
25/08/2022
19.74
 4,018,900 19.29 20.00 19.25 1,042,000 200 23.1
24/08/2022
19.29
 2,888,200 19.38 19.60 19.16 0 615,200 -13.3
23/08/2022
19.38
 5,571,900 18.58 19.47 18.49 116,700 622,700 -11.0
22/08/2022
18.58
 1,603,800 18.54 18.80 18.45 9,200 0 0.2
19/08/2022
18.54
 2,974,300 18.40 19.20 18.45 22,400 150,000 -2.7
18/08/2022
18.40
 1,225,900 18.67 18.76 18.40 77,600 1,100 1.6
17/08/2022
18.67
 1,769,100 18.67 18.94 18.40 1,400 0 0.0
16/08/2022
18.67
 1,608,000 18.76 19.02 18.54 92,500 0 1.9
15/08/2022
18.76
 1,774,100 18.76 19.07 18.76 56,000 300 1.2
12/08/2022
18.76
 1,471,600 18.67 18.94 18.54 179,000 278,600 -2.1
11/08/2022
18.67
 2,733,000 18.85 19.38 18.49 143,500 119,600 0.5
10/08/2022
18.85
 1,979,400 18.80 19.11 18.54 1,400 5,700 -0.1
09/08/2022
18.80
 1,972,100 18.71 19.02 18.67 108,100 94,000 0.3
08/08/2022
18.71
 2,395,000 18.67 18.98 18.58 127,200 60,800 1.4
05/08/2022
18.67
 3,919,600 18.18 18.94 17.91 232,500 7,000 4.7
04/08/2022
18.18
 2,341,600 18.31 18.31 17.96 462,900 15,900 9.1
03/08/2022
18.31
 3,177,000 17.60 18.40 17.47 206,500 4,000 4.2
02/08/2022
17.60
 2,674,500 17.42 17.69 17.16 376,500 12,200 7.2
01/08/2022
17.42
 2,230,200 16.80 17.42 16.80 130,400 1,000 2.5
29/07/2022
16.80
 1,693,900 17.07 17.20 16.80 1,600 7,900 -0.1
28/07/2022
17.07
 1,527,600 16.71 17.16 16.89 0 400 -0.0
27/07/2022
16.71
 1,040,900 16.89 16.89 16.71 300 0 0.0
26/07/2022
16.89
 1,057,200 16.85 17.16 16.89 106,800 2,000 2.0
25/07/2022
16.85
 1,515,700 17.42 17.42 16.80 123,300 67,100 1.1
22/07/2022
17.42
 1,459,200 17.74 17.96 17.42 428,300 15,300 0.1
21/07/2022
17.74
 1,287,200 17.69 17.78 17.51 318,300 36,300 5.6
20/07/2022
17.69
 3,186,300 17.65 17.96 17.65 4,500 41,600 -0.7
19/07/2022
17.65
 1,296,600 17.42 17.96 17.51 46,000 30,600 0.3
18/07/2022
17.42
 1,588,500 16.89 17.42 16.98 372,000 47,000 6.4
15/07/2022
16.89
 1,669,500 17.11 17.25 16.89 14,600 61,300 -0.9
14/07/2022
17.11
 963,700 17.02 17.29 17.02 91,100 5,100 1.7
13/07/2022
17.02
 1,984,200 17.34 17.34 16.89 412,500 37,000 7.2
12/07/2022
17.34
 1,739,500 16.53 17.42 16.53 57,500 5,300 1.0
11/07/2022
16.53
 1,352,300 16.93 17.07 16.45 239,100 2,400 4.4
08/07/2022
16.93
 798,200 16.45 17.16 16.71 400,000 84,200 4.4
07/07/2022
16.45
 1,816,000 16.76 16.89 16.09 93,600 8,700 1.6
06/07/2022
16.76
 3,517,200 18.00 18.00 16.76 4,000 46,300 -0.8
05/07/2022
18.00
 2,889,000 18.22 18.49 17.78 343,700 2,400 6.9
04/07/2022
18.22
 1,655,500 18.22 18.58 17.91 209,900 94,800 2.4
01/07/2022
18.22
 3,081,100 17.96 18.36 17.42 151,700 31,800 2.5

Chính sách bảo mật | Điều khoản sử dụng |