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)
12/01/2024
16.17
 6,698,700 16.26 16.57 16.13 0 0 0
11/01/2024
16.20
 2,318,300 16.20 16.32 16.04 0 0 0
10/01/2024
16.20
 4,953,200 16.07 16.54 16.01 0 0 0
09/01/2024
15.98
 8,050,300 16.38 16.41 15.92 0 0 0
08/01/2024
16.38
 3,568,200 16.51 16.51 16.38 0 0 0
05/01/2024
16.41
 2,873,700 16.51 16.60 16.35 0 0 0
04/01/2024
16.48
 4,698,200 16.57 16.78 16.48 0 0 0
03/01/2024
16.54
 3,368,600 16.51 16.60 16.44 0 0 0
02/01/2024
16.54
 3,344,900 16.44 16.60 16.29 0 0 0
01/01/2024
16.35
 2,743,200 16.41 16.48 16.32 0 0 0
29/12/2023
16.35
 2,743,200 16.41 16.48 16.32 0 0 0
28/12/2023
16.32
 5,888,800 16.44 16.60 16.32 0 0 0
27/12/2023
16.48
 3,077,000 16.75 16.75 16.48 0 0 0
26/12/2023
16.63
 3,487,700 16.97 16.97 16.60 0 0 0
25/12/2023
16.91
 6,506,500 16.54 17.00 16.48 0 0 0
22/12/2023
16.48
 3,727,800 16.54 16.60 16.20 0 0 0
21/12/2023
16.41
 3,399,200 16.29 16.57 16.23 0 0 0
20/12/2023
16.38
 4,059,100 16.04 16.38 16.01 0 0 0
19/12/2023
15.95
 3,015,300 15.73 15.95 15.61 0 0 0
18/12/2023
15.61
 1,339,200 15.73 15.79 15.61 0 0 0
15/12/2023
15.67
 2,480,700 15.76 15.89 15.61 0 0 0
14/12/2023
15.67
 3,476,100 16.04 16.04 15.64 0 0 0
13/12/2023
15.89
 6,116,100 16.35 16.35 15.82 0 0 0
12/12/2023
16.35
 2,517,600 16.23 16.35 16.04 0 0 0
11/12/2023
16.04
 2,478,000 16.23 16.26 16.04 0 0 0
08/12/2023
16.10
 2,741,000 16.29 16.38 16.10 0 0 0
07/12/2023
16.29
 5,564,000 16.72 16.72 16.01 0 0 0
06/12/2023
16.72
 4,150,400 16.41 16.72 16.38 0 0 0
05/12/2023
16.41
 6,556,300 16.63 16.88 16.41 0 0 0
04/12/2023
16.60
 5,281,900 16.60 16.82 16.54 0 0 0
01/12/2023
16.35
 5,140,900 16.26 16.60 16.17 0 0 0
30/11/2023
16.23
 4,402,200 16.17 16.32 15.95 0 0 0
29/11/2023
16.10
 6,180,700 15.98 16.29 15.95 0 0 0
28/11/2023
15.82
 4,202,600 15.70 15.86 15.36 0 0 0
27/11/2023
15.61
 3,296,000 15.70 15.98 15.61 0 0 0
24/11/2023
15.61
 4,401,000 15.58 15.61 14.93 0 0 0
23/11/2023
15.42
 6,887,400 16.10 16.35 15.42 0 0 0
22/11/2023
15.86
 3,997,600 15.82 15.86 15.58 0 0 0
21/11/2023
15.82
 3,728,900 15.58 15.82 15.42 0 0 0
20/11/2023
15.33
 6,862,200 15.08 15.45 14.83 0 0 0
17/11/2023
15.33
 6,284,400 15.82 15.89 15.27 0 0 0
16/11/2023
15.86
 2,392,900 15.67 15.89 15.58 0 0 0
15/11/2023
15.67
 3,961,900 16.04 16.04 15.58 0 0 0
14/11/2023
15.67
 3,380,300 15.76 16.07 15.64 0 0 0
13/11/2023
15.55
 3,836,100 15.30 15.67 15.27 0 0 0
10/11/2023
15.24
 6,844,900 15.48 15.82 15.24 0 0 0
09/11/2023
15.61
 6,080,000 15.86 16.04 15.58 0 0 0
08/11/2023
15.86
 4,879,700 14.99 15.95 14.96 0 0 0
07/11/2023
15.05
 5,597,600 14.80 15.55 14.68 0 0 0
06/11/2023
14.83
 2,763,800 14.83 14.93 14.65 0 0 0
03/11/2023
14.74
 7,312,100 15.14 15.17 14.46 0 0 0
02/11/2023
15.08
 7,061,500 14.43 15.17 14.34 0 0 0
01/11/2023
14.25
 5,277,500 13.69 14.25 13.56 0 0 0
31/10/2023
13.60
 9,215,900 14.77 14.77 13.60 0 0 0
30/10/2023
14.59
 3,487,100 15.70 15.92 14.59 0 0 0
27/10/2023
15.61
 4,926,300 15.86 15.92 15.05 0 0 0
26/10/2023
15.86
 6,801,300 16.60 16.72 15.86 0 0 0
25/10/2023
17.03
 2,793,000 17.03 17.37 16.85 0 0 0
24/10/2023
17.00
 2,221,100 16.97 17.13 16.66 0 0 0
23/10/2023
17.03
 2,969,900 17.22 17.28 16.66 0 0 0
20/10/2023
17.34
 3,568,400 16.82 17.40 16.29 0 0 0
19/10/2023
16.69
 3,577,500 16.75 17.34 16.66 0 0 0
18/10/2023
16.72
 7,162,000 17.53 17.74 16.44 0 0 0
17/10/2023
17.34
 7,789,300 18.70 18.77 17.34 0 0 0
16/10/2023
18.64
 4,032,200 18.77 19.11 18.52 0 0 0
13/10/2023
18.55
 3,612,100 17.96 18.55 17.90 0 0 0
12/10/2023
18.12
 5,940,800 17.90 18.46 17.81 0 0 0
11/10/2023
17.90
 5,844,100 17.19 17.96 17.06 0 0 0
10/10/2023
17.09
 3,678,900 17.59 17.84 17.09 0 0 0
09/10/2023
17.40
 4,688,000 17.44 17.93 17.34 0 0 0
06/10/2023
17.09
 2,550,600 16.66 17.16 16.60 0 0 0
05/10/2023
16.54
 4,574,000 16.94 17.34 16.41 0 0 0
04/10/2023
17.16
 3,768,500 16.23 17.16 16.23 0 0 0
03/10/2023
16.48
 9,483,900 17.34 17.44 16.48 0 0 0
02/10/2023
17.68
 4,551,600 17.62 18.27 17.50 0 0 0
29/09/2023
17.53
 2,898,900 17.59 17.68 17.22 0 0 0
28/09/2023
17.47
 8,710,200 16.88 17.84 16.69 0 0 0
27/09/2023
16.69
 4,369,400 16.23 16.72 15.61 0 0 0
26/09/2023
15.95
 5,113,700 16.35 16.97 15.79 0 0 0
25/09/2023
16.32
 5,544,400 17.37 17.71 16.32 0 0 0
22/09/2023
17.53
 7,351,700 17.16 17.62 16.23 0 0 0
21/09/2023
17.40
 4,707,200 17.59 17.78 17.09 0 0 0
20/09/2023
17.56
 7,044,400 16.48 17.56 16.44 0 0 0
19/09/2023
16.41
 4,940,500 16.13 16.48 15.79 0 0 0
18/09/2023
16.07
 2,708,400 16.26 16.35 15.79 0 0 0
15/09/2023
16.10
 4,607,600 16.41 16.66 16.01 0 0 0
14/09/2023: Cổ tức tiền mặt tỉ lệ: 3%
14/09/2023
16.20
 5,013,500 16.10 16.41 15.86 0 0 0
13/09/2023
15.98
 7,826,200 15.92 16.50 15.70 0 0 0
12/09/2023
15.80
 6,183,500 15.58 15.89 15.58 0 0 0
11/09/2023
15.46
 15,244,300 14.76 15.70 14.76 0 0 0
08/09/2023
14.69
 5,442,400 14.42 14.88 14.33 0 0 0
07/09/2023
14.42
 3,125,000 14.51 14.57 14.33 0 0 0
06/09/2023
14.54
 2,964,500 14.54 14.57 14.20 0 0 0
05/09/2023
14.54
 4,412,700 14.48 14.54 14.14 0 0 0
04/09/2023
13.44
 2,993,100 13.07 13.59 13.01 0 0 0
01/09/2023
12.58
 2,236,200 12.61 12.92 12.49 0 0 0
31/08/2023
14.20
 4,925,100 13.65 14.20 13.56 0 0 0
30/08/2023
13.62
 1,758,400 13.62 13.65 13.41 0 0 0
29/08/2023
13.62
 2,294,700 13.41 13.65 13.35 0 0 0
28/08/2023
13.32
 1,613,500 13.35 13.41 13.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |