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)
31/05/2024
20.58
 4,121,000 21.12 21.15 20.51 0 0 0
30/05/2024
21.05
 8,643,900 20.37 21.09 20.06 0 0 0
29/05/2024
20.54
 7,673,400 20.78 21.29 20.44 0 0 0
28/05/2024
20.75
 5,615,300 21.05 21.05 20.58 0 0 0
27/05/2024
20.75
 5,817,400 20.10 20.75 20.10 0 0 0
24/05/2024
19.96
 13,047,300 19.83 21.12 19.76 0 0 0
23/05/2024
19.89
 4,598,200 19.69 20.10 19.66 0 0 0
22/05/2024
19.76
 8,333,800 20.37 20.40 19.55 0 0 0
21/05/2024
20.30
 6,260,800 19.83 20.30 19.55 0 0 0
20/05/2024
19.86
 7,484,900 20.44 20.71 19.86 0 0 0
17/05/2024
15.47
 8,085,700 15.19 15.57 15.06 0 0 0
16/05/2024
20.03
 6,090,700 20.10 20.54 19.93 0 0 0
15/05/2024
19.96
 5,847,600 20.23 20.64 19.89 0 0 0
14/05/2024
20.10
 3,984,700 20.13 20.30 19.79 0 0 0
13/05/2024
20.13
 5,727,000 20.30 20.51 19.89 0 0 0
10/05/2024
20.27
 7,611,300 19.76 20.40 19.49 0 0 0
09/05/2024
19.72
 7,896,800 19.69 19.93 19.31 0 0 0
08/05/2024
19.14
 7,953,600 18.05 19.14 17.78 0 0 0
07/05/2024
17.92
 2,815,300 17.82 17.99 17.54 0 0 0
06/05/2024
17.78
 4,301,800 17.44 17.82 17.31 0 0 0
03/05/2024
17.31
 2,068,600 17.51 17.58 17.27 0 0 0
02/05/2024
17.44
 3,351,600 16.90 17.44 16.73 0 0 0
01/05/2024
18.05
 2,873,700 18.16 18.26 17.99 0 0 0
30/04/2024
15.47
 8,085,700 15.19 15.57 15.06 0 0 0
29/04/2024
15.47
 8,085,700 15.19 15.57 15.06 0 0 0
26/04/2024
16.93
 1,780,400 16.39 17.03 16.39 0 0 0
25/04/2024
16.76
 1,402,700 17.03 17.10 16.73 0 0 0
24/04/2024
17.03
 2,215,700 16.69 17.03 16.69 0 0 0
23/04/2024
16.62
 2,959,200 16.56 17.13 16.52 0 0 0
22/04/2024
16.62
 1,043,300 16.76 16.76 16.28 0 0 0
19/04/2024
16.49
 2,892,500 16.69 17.10 16.25 0 0 0
18/04/2024
15.47
 8,085,700 15.19 15.57 15.06 0 0 0
17/04/2024
16.83
 2,488,500 17.17 17.24 16.69 0 0 0
16/04/2024
17.10
 5,492,500 16.35 17.10 16.01 0 0 0
15/04/2024
16.35
 5,122,700 17.61 17.85 16.35 0 0 0
12/04/2024
17.58
 1,358,900 17.51 17.58 17.31 0 0 0
11/04/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
11/04/2024
17.31
 1,774,700 17.13 17.54 17.13 0 0 0
10/04/2024
17.19
 2,883,600 17.53 17.59 17.19 0 0 0
09/04/2024
17.50
 2,122,800 17.37 17.53 17.25 0 0 0
08/04/2024
17.34
 3,024,300 17.74 17.74 17.34 0 0 0
05/04/2024
17.53
 4,524,800 17.65 18.12 17.47 0 0 0
04/04/2024
17.78
 3,303,800 17.99 18.09 17.78 0 0 0
03/04/2024
17.99
 5,534,600 18.55 18.67 17.99 0 0 0
02/04/2024
18.46
 7,450,400 17.81 18.46 17.65 0 0 0
01/04/2024
17.65
 3,179,900 17.68 17.93 17.47 0 0 0
29/03/2024
17.74
 2,135,500 17.87 18.02 17.71 0 0 0
28/03/2024
17.81
 4,616,500 18.15 18.15 17.68 0 0 0
27/03/2024
18.02
 2,762,400 18.21 18.21 17.81 0 0 0
26/03/2024
17.93
 3,336,400 17.71 18.09 17.62 0 0 0
25/03/2024
17.68
 5,164,600 17.87 18.18 17.53 0 0 0
22/03/2024
17.78
 4,634,200 18.02 18.12 17.71 0 0 0
21/03/2024
18.02
 6,495,500 18.09 18.36 17.84 0 0 0
20/03/2024
17.90
 3,545,400 17.81 18.12 17.47 0 0 0
19/03/2024
17.65
 3,763,400 17.96 18.02 17.59 0 0 0
18/03/2024
17.96
 7,654,000 18.15 18.33 17.25 0 0 0
15/03/2024
18.02
 5,120,900 18.02 18.24 17.71 0 0 0
14/03/2024
17.87
 16,634,400 16.88 17.87 16.75 0 0 0
13/03/2024
16.72
 3,003,900 16.57 16.72 16.44 0 0 0
12/03/2024
16.44
 2,075,900 16.41 16.66 16.29 0 0 0
11/03/2024
16.44
 3,983,700 16.69 16.72 16.20 0 0 0
08/03/2024
16.69
 3,766,900 16.94 17.03 16.57 0 0 0
07/03/2024
16.91
 3,900,100 17.03 17.25 16.91 0 0 0
06/03/2024
16.72
 4,905,000 16.63 17.09 16.60 0 0 0
05/03/2024
16.60
 3,063,000 16.72 16.82 16.60 0 0 0
04/03/2024
16.75
 3,429,500 16.91 16.97 16.72 0 0 0
01/03/2024
16.78
 2,444,000 16.54 16.82 16.51 0 0 0
29/02/2024
16.60
 3,307,100 16.78 16.85 16.48 0 0 0
28/02/2024
16.72
 6,766,300 16.66 17.22 16.60 0 0 0
27/02/2024
16.57
 2,640,700 16.35 16.57 16.29 0 0 0
26/02/2024
16.32
 2,137,500 16.17 16.41 16.13 0 0 0
23/02/2024
16.17
 3,707,900 16.54 16.66 16.13 0 0 0
22/02/2024
16.51
 2,510,500 16.54 16.72 16.51 0 0 0
21/02/2024
16.51
 5,915,300 16.85 16.88 16.44 0 0 0
20/02/2024
16.82
 3,571,400 17.22 17.22 16.78 0 0 0
19/02/2024
17.09
 3,474,900 17.09 17.28 17.00 0 0 0
16/02/2024
17.03
 5,913,000 16.63 17.03 16.54 0 0 0
15/02/2024
16.57
 2,558,400 16.69 16.69 16.54 0 0 0
14/02/2024
14.06
 8,085,700 13.81 14.15 13.69 0 0 0
13/02/2024
14.06
 8,085,700 13.81 14.15 13.69 0 0 0
12/02/2024
16.66
 1,297,100 16.75 16.82 16.60 0 0 0
09/02/2024
17.81
 1,374,300 17.56 17.87 17.56 0 0 0
08/02/2024
17.50
 2,093,900 16.97 17.50 16.75 0 0 0
07/02/2024
16.57
 2,873,000 16.51 16.69 16.41 0 0 0
06/02/2024
16.38
 2,153,600 16.29 16.54 16.29 0 0 0
05/02/2024
16.29
 2,083,100 16.17 16.44 16.17 0 0 0
02/02/2024
16.13
 1,994,500 16.20 16.29 16.10 0 0 0
01/02/2024
16.20
 1,291,300 16.04 16.32 16.04 0 0 0
31/01/2024
16.07
 3,692,100 16.57 16.57 16.04 0 0 0
30/01/2024
16.41
 1,785,000 16.32 16.48 16.32 0 0 0
29/01/2024
16.32
 2,214,200 16.60 16.60 16.29 0 0 0
26/01/2024
16.44
 1,610,000 16.60 16.66 16.44 0 0 0
25/01/2024
16.48
 1,843,800 16.60 16.69 16.48 0 0 0
24/01/2024
16.57
 5,517,100 16.51 16.78 16.44 0 0 0
23/01/2024
16.44
 3,248,300 16.48 16.63 16.38 0 0 0
22/01/2024
16.38
 2,431,900 16.54 16.54 16.32 0 0 0
19/01/2024
16.48
 3,399,600 16.54 16.66 16.44 0 0 0
18/01/2024
16.51
 1,982,300 16.54 16.60 16.44 0 0 0
17/01/2024
16.54
 5,342,200 16.41 16.78 16.38 0 0 0
16/01/2024
16.32
 1,431,400 16.29 16.35 16.13 0 0 0
15/01/2024
16.20
 1,764,300 16.41 16.41 16.20 0 0 0

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