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)
18/10/2024
19.25
 1,151,200 19.39 19.49 19.25 0 0 0
17/10/2024
19.39
 2,216,900 19.42 19.56 19.08 0 0 0
16/10/2024
19.35
 1,824,300 19.56 19.56 19.28 0 0 0
15/10/2024
19.49
 2,734,600 19.97 20.14 19.49 0 0 0
14/10/2024
19.97
 2,285,300 19.94 20.08 19.70 0 0 0
11/10/2024
19.80
 2,776,300 20.04 20.32 19.80 0 0 0
10/10/2024
20.01
 1,852,500 20.25 20.28 19.97 0 0 0
09/10/2024
20.18
 2,385,800 20.11 20.18 19.94 0 0 0
08/10/2024
20.11
 6,254,500 19.59 20.11 19.52 0 0 0
07/10/2024
19.46
 2,173,000 19.18 19.66 19.15 0 0 0
04/10/2024
19.11
 1,219,100 19.25 19.42 19.11 0 0 0
03/10/2024
19.11
 2,149,700 19.49 19.59 19.08 0 0 0
02/10/2024
19.49
 1,261,900 19.52 19.70 19.46 0 0 0
01/10/2024
19.35
 1,358,400 19.32 19.52 19.25 0 0 0
30/09/2024
19.25
 1,052,200 19.46 19.46 19.25 0 0 0
27/09/2024
19.42
 1,485,900 19.63 19.70 19.42 0 0 0
26/09/2024
19.63
 1,789,400 19.46 19.70 19.46 0 0 0
25/09/2024
19.39
 1,545,800 19.39 19.49 19.32 0 0 0
24/09/2024
19.28
 738,700 19.04 19.28 19.04 0 0 0
23/09/2024
19.08
 772,200 19.25 19.42 19.04 0 0 0
20/09/2024
19.21
 1,908,400 19.28 19.46 19.21 0 0 0
19/09/2024: Cổ tức tiền mặt tỉ lệ: 3%
19/09/2024
19.08
 650,500 19.01 19.18 19.01 0 0 0
18/09/2024
19.01
 1,000,700 18.91 19.08 18.84 0 0 0
17/09/2024
18.80
 1,486,500 18.77 18.87 18.46 0 0 0
16/09/2024
18.74
 1,191,100 19.11 19.21 18.16 0 0 0
13/09/2024
19.11
 566,800 19.11 19.25 18.97 0 0 0
12/09/2024
19.08
 884,700 19.04 19.25 19.01 0 0 0
11/09/2024
18.94
 979,500 18.74 19.04 18.74 0 0 0
10/09/2024
18.84
 1,885,400 19.18 19.28 18.74 0 0 0
09/09/2024
19.11
 888,000 19.21 19.28 19.11 0 0 0
06/09/2024
19.25
 1,337,600 19.08 19.31 18.94 0 0 0
05/09/2024
19.11
 1,352,200 19.28 19.38 19.11 0 0 0
04/09/2024
19.25
 963,700 19.28 19.45 19.18 0 0 0
03/09/2024
18.36
 3,766,900 18.63 18.74 18.22 0 0 0
02/09/2024
18.22
 2,873,000 18.16 18.36 18.05 0 0 0
30/08/2024
19.59
 1,374,300 19.31 19.66 19.31 0 0 0
29/08/2024
19.31
 946,800 19.49 19.52 19.31 0 0 0
28/08/2024
19.49
 1,283,900 19.69 19.69 19.35 0 0 0
27/08/2024
19.59
 978,400 19.66 19.69 19.45 0 0 0
26/08/2024
19.49
 2,967,400 19.83 19.83 19.38 0 0 0
23/08/2024
19.62
 1,696,100 19.86 19.96 19.62 0 0 0
22/08/2024
20.03
 1,569,000 20.10 20.10 19.79 0 0 0
21/08/2024
20.10
 2,860,100 20.00 20.34 19.86 0 0 0
20/08/2024
19.83
 1,844,300 19.72 19.86 19.59 0 0 0
19/08/2024
19.69
 1,863,300 19.69 19.89 19.52 0 0 0
16/08/2024
19.62
 3,912,200 19.14 19.86 18.94 0 0 0
15/08/2024
18.94
 1,071,500 19.21 19.31 18.94 0 0 0
14/08/2024
19.21
 1,088,700 19.21 19.35 19.08 0 0 0
13/08/2024
19.08
 1,691,300 19.38 19.42 18.87 0 0 0
12/08/2024
19.28
 1,611,500 19.14 19.49 19.01 0 0 0
09/08/2024
19.14
 987,700 19.14 19.21 18.87 0 0 0
08/08/2024
19.04
 2,531,300 18.67 19.28 18.63 0 0 0
07/08/2024
18.67
 1,393,600 18.84 18.84 18.40 0 0 0
06/08/2024
18.67
 2,602,200 18.40 18.74 18.02 0 0 0
05/08/2024
18.05
 3,564,300 18.77 19.04 17.99 0 0 0
02/08/2024
19.25
 2,093,900 18.67 19.25 18.43 0 0 0
01/08/2024
18.87
 3,896,500 19.45 19.62 18.43 0 0 0
31/07/2024
19.38
 1,144,800 19.93 19.93 19.38 0 0 0
30/07/2024
19.76
 3,645,000 19.31 19.93 19.25 0 0 0
29/07/2024
19.38
 1,887,600 19.45 19.76 19.35 0 0 0
26/07/2024
19.38
 2,234,000 18.91 19.38 18.87 0 0 0
25/07/2024
18.80
 1,396,600 18.67 18.80 18.53 0 0 0
24/07/2024
18.77
 2,494,900 18.46 18.94 18.26 0 0 0
23/07/2024
18.50
 2,497,700 18.91 18.94 18.50 0 0 0
22/07/2024
18.67
 4,678,600 19.42 19.42 18.60 0 0 0
19/07/2024
19.42
 2,968,400 19.96 19.96 19.38 0 0 0
18/07/2024
20.00
 2,762,100 19.72 20.00 19.35 0 0 0
17/07/2024
19.69
 5,439,200 20.75 20.75 19.35 0 0 0
16/07/2024
20.64
 2,550,600 21.12 21.12 20.58 0 0 0
15/07/2024
20.92
 3,044,100 20.44 20.92 20.23 0 0 0
12/07/2024
20.30
 4,424,700 20.61 20.71 20.00 0 0 0
11/07/2024
20.58
 2,751,600 20.98 21.02 20.58 0 0 0
10/07/2024
20.85
 3,298,100 20.85 21.09 20.64 0 0 0
09/07/2024
20.78
 2,731,200 20.98 21.12 20.71 0 0 0
08/07/2024
20.92
 3,777,600 20.61 20.98 20.51 0 0 0
05/07/2024
20.51
 3,122,700 20.64 20.95 20.47 0 0 0
04/07/2024
20.61
 3,341,200 20.23 20.71 20.20 0 0 0
03/07/2024
20.37
 3,504,800 20.23 20.54 20.13 0 0 0
02/07/2024
20.20
 2,530,400 20.30 20.30 20.03 0 0 0
01/07/2024
20.10
 2,425,500 19.52 20.10 19.49 0 0 0
28/06/2024
19.49
 4,196,800 19.86 20.23 19.45 0 0 0
27/06/2024
19.83
 2,209,600 19.89 20.17 19.76 0 0 0
26/06/2024
20.03
 2,916,800 19.96 20.10 19.55 0 0 0
25/06/2024
19.83
 3,177,900 19.45 20.17 19.38 0 0 0
24/06/2024
19.35
 5,593,300 20.37 20.54 19.35 0 0 0
21/06/2024
20.37
 3,092,100 20.30 20.44 19.96 0 0 0
20/06/2024
20.13
 7,217,100 20.68 20.85 20.03 0 0 0
19/06/2024
20.64
 3,436,900 20.78 20.98 20.58 0 0 0
18/06/2024
20.75
 2,354,200 20.85 21.05 20.68 0 0 0
17/06/2024
20.54
 3,979,000 20.71 20.88 20.54 0 0 0
14/06/2024
20.64
 5,635,200 21.43 21.80 20.64 0 0 0
13/06/2024
21.39
 3,880,800 21.43 21.60 21.19 0 0 0
12/06/2024
21.32
 4,217,100 21.46 21.60 21.22 0 0 0
11/06/2024
21.46
 5,139,800 22.21 22.21 21.36 0 0 0
10/06/2024
22.01
 8,624,600 21.15 22.28 21.05 0 0 0
07/06/2024
20.85
 5,668,600 20.85 21.26 20.71 0 0 0
06/06/2024
20.64
 4,572,000 20.78 20.85 20.44 0 0 0
05/06/2024
20.58
 6,046,300 20.88 21.22 20.47 0 0 0
04/06/2024
20.88
 5,750,300 20.78 21.26 20.78 0 0 0
03/06/2024
20.78
 4,426,400 20.71 20.92 20.47 0 0 0

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