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)
01/07/2022
18.22
 3,081,100 17.96 18.36 17.42 151,700 31,800 2.5
30/06/2022
17.96
 3,552,600 19.11 19.38 17.96 518,900 54,300 9.4
29/06/2022
19.11
 3,309,300 18.67 19.34 18.40 400,000 52,700 7.4
28/06/2022
18.67
 2,861,300 17.91 18.80 18.05 340,600 36,100 6.4
27/06/2022
17.91
 2,128,700 17.07 17.96 17.42 57,700 102,000 -0.9
24/06/2022
17.07
 1,310,300 17.51 17.96 17.07 2,000 70,300 -1.3
23/06/2022
17.51
 2,139,300 16.45 17.51 16.09 428,300 15,300 8.1
22/06/2022
16.45
 4,409,600 17.65 18.22 16.45 350,000 47,000 5.6
21/06/2022
17.65
 3,889,600 17.74 18.54 17.07 1,427,900 36,000 27.6
20/06/2022
17.74
 3,975,000 19.02 19.02 17.74 127,000 204,900 -1.6
17/06/2022
19.02
 4,445,900 18.71 19.38 17.60 654,700 183,000 10.1
16/06/2022
18.71
 3,459,000 18.09 19.11 18.18 613,000 72,100 11.4
15/06/2022
18.09
 2,783,800 18.67 19.02 17.82 362,300 15,700 7.1
14/06/2022
18.67
 3,663,800 18.09 18.85 17.78 530,800 398,900 2.8
13/06/2022
18.09
 6,512,400 19.42 19.42 18.09 669,400 687,000 -0.4
10/06/2022
19.42
 6,275,500 20.85 20.85 19.42 50,300 621,200 -12.5
09/06/2022
20.85
 3,524,900 20.71 21.07 20.58 1,060,500 58,800 23.5
08/06/2022
20.71
 5,435,900 20.67 21.38 20.62 408,300 555,600 -3.4
07/06/2022
20.67
 6,282,700 19.42 20.67 18.71 176,300 441,600 -6.2
06/06/2022
19.42
 5,528,300 19.25 20.00 19.25 269,500 1,297,600 -22.5
03/06/2022
19.25
 2,510,000 19.16 19.47 19.07 143,200 9,500 2.9
02/06/2022
19.16
 4,393,300 19.87 19.91 18.94 105,100 621,000 -11.1
01/06/2022
19.87
 4,819,000 19.02 20.00 18.85 1,412,300 545,800 19.4
31/05/2022
19.02
 4,237,400 18.40 19.29 18.27 334,900 8,000 7.0
30/05/2022
18.40
 3,064,000 18.18 18.98 18.22 7,500 5,100 0.0
27/05/2022
18.18
 2,566,800 18.36 18.62 18.09 117,800 10,400 2.2
26/05/2022
18.36
 3,183,200 18.36 18.58 18.09 196,300 158,600 0.8
25/05/2022
18.36
 4,664,100 17.16 18.36 17.20 395,600 5,000 8.1
24/05/2022
17.16
 3,494,200 17.34 17.38 16.18 16,800 37,500 -0.4
23/05/2022
17.34
 2,333,600 17.25 17.78 17.02 21,400 33,900 -0.2
20/05/2022
17.25
 2,604,500 17.34 17.87 16.93 10,100 87,100 -1.5
19/05/2022
17.34
 4,565,500 16.76 17.74 16.05 154,200 24,500 2.5
18/05/2022
16.76
 2,821,000 16.80 17.25 16.53 58,000 37,700 0.4
17/05/2022
16.80
 2,694,700 15.73 16.80 15.69 17,000 47,300 -0.6
16/05/2022
15.73
 3,582,300 14.71 15.73 15.38 1,019,800 44,900 17.3
13/05/2022
14.71
 5,314,200 15.69 16.09 14.62 38,000 4,100 0.6
12/05/2022
15.69
 3,188,400 16.85 17.02 15.69 20,400 139,000 -2.2
11/05/2022
16.85
 2,240,300 16.62 17.11 16.62 400,000 84,200 6.0
10/05/2022
16.62
 3,496,100 15.96 16.76 15.38 210,200 28,900 3.4
09/05/2022
15.96
 6,043,500 17.11 17.25 15.96 59,200 14,400 0.8
06/05/2022
17.11
 2,209,700 18.22 18.22 17.11 11,200 115,400 -2.0
05/05/2022
18.22
 2,962,000 18.22 18.80 17.65 6,200 611,900 -12.3
04/05/2022
18.22
 2,600,900 18.05 18.76 18.00 30,100 217,500 -3.9
29/04/2022
18.05
 3,723,100 17.25 18.05 17.29 82,900 14,700 1.4
28/04/2022
17.25
 2,226,800 17.47 17.91 17.25 36,600 284,100 -4.9
27/04/2022
17.47
 2,732,200 17.34 17.69 16.80 413,600 208,100 3.9
26/04/2022
17.34
 5,087,400 16.53 17.34 15.60 1,178,100 42,100 21.0
25/04/2022
16.53
 3,681,700 17.78 18.05 16.53 157,500 42,100 2.2
22/04/2022
17.78
 7,286,600 18.67 19.34 17.38 611,900 72,800 11.5
21/04/2022
18.67
 6,094,800 19.11 19.82 17.87 1,397,200 124,100 27.0
20/04/2022
19.11
 3,631,800 20.45 20.67 19.11 707,700 37,100 14.4
19/04/2022
20.45
 3,770,800 20.00 20.89 19.91 1,300,700 84,400 27.9
18/04/2022
20.00
 3,873,200 20.89 21.20 19.74 589,600 473,600 2.3
15/04/2022
20.89
 2,060,700 21.16 21.56 20.80 100 169,100 -4.0
14/04/2022
21.16
 2,496,900 20.94 21.78 20.94 0 10,000 -0.2
13/04/2022
20.94
 3,018,400 20.45 21.07 20.27 535,800 608,400 -1.8
12/04/2022
20.45
 4,786,400 21.16 21.56 20.45 1,005,500 253,300 18.0
08/04/2022
21.16
 2,629,100 21.96 22.14 21.16 75,100 44,900 0.7
07/04/2022
21.96
 3,706,000 21.78 22.31 21.65 654,000 278,600 9.2
06/04/2022
21.78
 4,859,100 22.27 22.40 21.65 5,000 649,600 -15.9
05/04/2022
22.27
 2,927,200 22.31 22.76 22.22 200 317,700 -8.0
04/04/2022
22.31
 4,344,100 22.49 22.94 22.14 1,800 728,300 -18.3
01/04/2022
22.49
 4,066,200 22.85 22.85 22.05 700,000 6,400 17.5
31/03/2022
22.85
 3,031,800 22.76 23.29 22.36 600,000 78,000 13.3
30/03/2022
22.76
 4,563,500 23.74 23.91 22.76 1,000 209,200 -5.5
29/03/2022
23.74
 6,931,700 23.11 23.91 22.85 200 265,600 -7.1
28/03/2022
23.11
 3,593,400 22.76 23.47 22.45 9,000 295,200 -7.3
25/03/2022
22.76
 4,033,000 22.76 22.98 22.49 786,300 214,000 14.6
24/03/2022
22.76
 3,525,600 22.85 23.29 22.76 0 317,700 -8.2
23/03/2022
22.85
 4,302,600 23.42 23.56 22.76 28,600 152,800 -3.2
22/03/2022
23.42
 4,420,400 23.11 23.82 23.20 1,300 374,000 -9.8
21/03/2022
23.11
 4,150,200 22.94 23.47 22.62 510,200 379,800 3.4
18/03/2022
22.94
 4,453,900 22.94 23.56 22.94 3,000 1,291,700 -33.6
17/03/2022
22.94
 4,745,000 22.49 23.34 22.05 1,004,100 200,300 20.3
16/03/2022
22.49
 2,645,100 22.67 23.07 22.40 5,300 166,200 -4.1
15/03/2022
22.67
 5,572,900 21.91 23.07 21.25 794,000 507,600 7.0
14/03/2022
21.91
 9,150,400 23.38 23.38 21.91 379,600 298,700 2.0
11/03/2022
23.38
 9,261,700 24.58 24.89 22.94 14,800 129,100 -3.1
10/03/2022
24.58
 5,822,400 25.29 25.29 24.45 64,300 182,800 -3.3
09/03/2022
25.29
 12,877,500 24.62 26.22 24.18 35,300 1,077,600 -30.3
08/03/2022
24.62
 8,899,100 25.87 25.87 24.62 85,400 572,400 -13.7
07/03/2022
25.87
 7,833,800 24.36 26.05 24.89 13,000 1,187,200 -33.7
04/03/2022
24.36
 5,329,600 24.71 25.34 24.05 5,700 310,100 -8.5
03/03/2022
24.71
 16,894,900 23.11 24.71 23.02 113,100 1,326,300 -33.3
02/03/2022
23.11
 9,083,500 22.22 23.47 22.80 178,200 917,500 -19.2
01/03/2022
22.22
 4,572,700 22.14 22.54 22.09 0 516,700 -13.0
28/02/2022
22.14
 5,945,500 21.60 22.85 21.69 130,600 925,400 -19.9
25/02/2022
21.60
 3,829,400 22.22 22.31 21.51 38,700 559,700 -12.8
24/02/2022
22.22
 8,880,500 22.09 22.89 21.82 8,800 1,122,200 -27.9
23/02/2022
22.09
 10,558,400 20.67 22.09 20.80 6,200 2,600 0.1
22/02/2022
20.67
 3,956,300 20.45 20.94 20.31 0 200 -0.0
21/02/2022
20.45
 2,110,500 20.36 20.71 20.31 0 79,900 -1.8
18/02/2022
20.36
 1,519,200 20.49 20.80 20.31 4,400 160,100 -3.6
17/02/2022
20.49
 4,751,400 20.40 21.07 20.31 114,100 402,800 -6.7
16/02/2022
20.40
 1,518,300 20.27 20.45 20.05 15,000 2,100 0.3
15/02/2022
20.27
 1,599,800 20.62 20.76 20.18 3,300 173,900 -3.9
14/02/2022
20.62
 2,893,000 20.31 20.89 20.36 65,600 9,000 1.3
11/02/2022
20.31
 1,430,100 20.54 20.85 20.27 3,000 19,100 -0.4
10/02/2022
20.54
 1,591,900 20.45 20.85 20.31 116,800 178,200 -1.4
09/02/2022
20.45
 2,237,400 19.78 20.62 19.78 23,700 115,900 -2.1

Chính sách bảo mật | Điều khoản sử dụng |