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
(2024-10-23) 		-0.50 -1.80% 37,709,800 -1,285,712 -35.3
26.60
28.60
27.30
2 tháng
(2024-09-23) 		-0.40 -1.44% 80,252,500 -1,399,812 -37.7
26.60
29.30
27.30
3 tháng
(2024-08-26) 		-0.99 -3.51% 102,898,400 -829,712 -21.6
26.60
29.30
27.30
6 tháng
(2024-05-27) 		-2.82 -9.37% 331,833,100 -2,438,090 -68.4
26.22
31.95
27.30
12 tháng
(2023-11-28) 		4.32 18.81% 822,152,300 4,714,421 126.2
22.66
31.95
27.30
24 tháng
(2022-12-05) 		9.61 54.32% 1,645,662,800 -17,168,480 -385.3
16.45
31.95
27.30
36 tháng
(2021-12-08) 		7.12 35.28% 2,402,054,500 259,909 -116.4
12.89
31.95
27.30
60 tháng
(2019-12-19) 		15.27 126.99% 4,046,049,740 -53,356,361 -786.3
5.51
31.95
27.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2022
19.78
 1,424,500 19.47 19.96 19.38 42,300 58,800 -0.4
07/02/2022
19.47
 1,551,900 18.85 19.74 19.29 95,700 490,300 -8.6
28/01/2022
18.85
 1,921,700 18.67 19.11 18.31 270,900 130,400 3.0
27/01/2022
18.67
 1,890,100 19.02 19.34 18.58 1,200 296,200 -6.3
26/01/2022
19.02
 1,708,100 19.11 19.47 18.98 300 7,500 0
25/01/2022
19.11
 1,422,200 19.25 19.38 18.67 6,800 600 0.1
24/01/2022
19.25
 2,553,900 19.38 19.91 18.67 8,500 13,600 -0.1
21/01/2022
19.38
 2,193,000 19.78 19.96 19.34 92,000 52,200 0.9
20/01/2022
19.78
 1,365,700 18.85 19.78 18.67 79,400 94,400 -0.3
19/01/2022
18.85
 1,824,700 18.67 19.29 18.67 153,800 0 3.3
18/01/2022
18.67
 3,977,900 20.85 20.85 18.18 86,700 500,000 -8.9
17/01/2022
20.85
 973,300 20.71 21.20 20.45 159,000 142,200 0.4
14/01/2022
20.71
 1,530,300 20.54 20.98 20.09 5,900 0 0.1
13/01/2022
20.54
 2,487,300 21.25 21.65 20.54 51,000 74,100 -0.5
12/01/2022
21.25
 3,181,400 20.80 21.78 20.49 302,000 15,700 6.8
11/01/2022
20.80
 2,974,100 21.34 21.42 20.80 13,900 31,600 -0.4
10/01/2022
21.34
 3,735,200 22.22 22.49 21.34 12,900 294,400 -6.7
07/01/2022
22.22
 3,965,000 22.09 22.58 22.22 99,300 4,900 2.4
06/01/2022
22.09
 2,807,900 22.14 22.62 21.87 30,200 25,500 0.1
05/01/2022
22.14
 3,523,500 22.40 22.71 22.05 220,000 250,100 -0.7
04/01/2022
22.40
 5,887,700 21.42 22.58 21.51 115,500 306,100 -4.8
31/12/2021
21.42
 3,071,100 21.16 21.60 20.94 300,000 428,200 -3.1
30/12/2021
21.16
 1,717,500 21.07 21.51 21.07 83,400 273,800 -4.6
29/12/2021
21.07
 2,122,800 21.11 21.25 20.89 0 23,100 -0.5
28/12/2021
21.11
 3,349,800 21.34 21.69 21.11 201,700 0 4.8
27/12/2021
21.34
 3,105,800 21.16 21.56 21.16 200,000 101,100 2.4
24/12/2021
21.16
 2,176,300 21.07 21.56 21.07 180,000 4,400 4.2
23/12/2021
21.07
 3,064,700 20.27 21.29 20.14 203,900 182,200 0.5
22/12/2021
20.27
 2,376,800 20.67 20.94 20.27 200,200 507,900 -7.1
21/12/2021
20.67
 1,435,000 20.58 20.89 20.31 2,200 134,900 -3.1
20/12/2021
20.58
 2,499,900 21.34 21.34 20.45 20,900 93,100 -1.7
17/12/2021
21.34
 2,404,000 21.42 21.69 21.16 0 89,700 -2.1
16/12/2021
21.42
 2,837,800 21.65 21.74 21.16 2,100 228,900 -5.4
15/12/2021
21.65
 3,477,400 21.51 22.05 21.42 25,700 3,000 0.6
14/12/2021
21.51
 2,826,500 21.25 22.14 20.89 3,000 25,300 -0.5
13/12/2021
21.25
 1,951,000 20.76 21.25 20.80 35,600 146,200 -2.6
10/12/2021
20.76
 1,432,200 20.58 20.76 20.40 48,200 500 1.1
09/12/2021
20.58
 1,263,300 20.18 20.71 20.18 0 200 -0.0
08/12/2021
20.18
 1,191,800 20.45 20.89 20.18 2,100 26,000 -0.6
07/12/2021
20.45
 2,075,200 19.56 20.58 19.78 326,400 123,600 4.6
06/12/2021
19.56
 2,959,200 20.54 20.71 19.11 3,300 35,500 -0.7
03/12/2021
20.54
 1,996,600 21.34 21.42 20.54 10,500 52,500 -1.0
02/12/2021
21.34
 2,280,200 21.34 21.78 21.34 50,300 156,700 -2.6
01/12/2021
21.34
 2,025,800 20.98 21.51 20.98 200 26,000 -0.6
30/11/2021
20.98
 2,970,400 20.98 21.78 20.94 100 127,500 -3.0
29/11/2021
20.98
 2,394,200 21.20 21.20 20.45 508,300 241,000 6.3
26/11/2021
21.20
 2,783,900 21.16 21.56 20.89 13,600 195,900 -4.3
25/11/2021
21.16
 2,542,300 21.34 21.60 21.07 35,700 727,200 -16.5
24/11/2021
21.34
 2,843,800 21.65 21.87 21.11 99,800 309,600 -5.0
23/11/2021
21.65
 2,055,900 20.45 21.65 20.54 500 39,100 -0.9
22/11/2021
20.45
 3,703,300 21.78 21.78 20.45 105,800 244,800 -3.3
19/11/2021
21.78
 10,350,500 22.22 22.22 20.67 357,500 362,300 -0.1
18/11/2021
22.22
 7,022,500 22.94 22.94 22.05 75,000 548,600 -12.0
17/11/2021
22.94
 3,474,000 23.29 23.51 22.94 145,900 331,800 -4.8
16/11/2021
23.29
 5,514,200 23.20 24.00 22.67 69,400 269,500 -5.2
15/11/2021
23.20
 5,660,300 22.76 23.78 22.58 15,400 607,800 -15.3
12/11/2021
22.76
 5,454,100 22.58 23.34 21.96 303,600 103,000 5.1
11/11/2021: Cổ tức tiền mặt tỉ lệ: 10%
11/11/2021
22.58
 3,726,400 23.20 23.38 22.31 13,800 346,200 -8.5
10/11/2021
23.20
 5,342,000 23.16 23.59 23.12 223,300 58,900 4.5
09/11/2021
23.16
 8,959,900 21.66 23.16 21.62 330,700 136,600 5.1
08/11/2021
21.66
 4,552,100 21.32 22.00 21.49 207,600 309,400 -2.6
05/11/2021
21.32
 3,172,400 21.19 21.62 21.28 1,600 2,700 -0.0
04/11/2021
21.19
 3,994,100 21.19 21.49 20.98 5,000 407,100 -9.2
03/11/2021
21.19
 5,753,500 21.70 21.96 21.15 2,400 70,600 -1.7
02/11/2021
21.70
 4,236,600 21.36 21.83 21.23 400,800 146,600 6.4
01/11/2021
21.36
 5,950,000 21.36 22.00 21.23 200 233,300 -5.8
29/10/2021
21.36
 6,284,600 21.66 21.75 21.23 82,700 223,900 -3.5
28/10/2021
21.66
 6,391,400 22.26 22.26 21.58 36,400 297,600 -6.7
27/10/2021
22.26
 6,562,400 21.15 22.26 21.19 5,000 57,300 -1.3
26/10/2021
21.15
 3,049,100 21.19 21.40 20.93 305,300 107,500 4.9
25/10/2021
21.19
 5,195,500 21.15 21.79 21.19 97,400 40,600 1.4
22/10/2021
21.15
 2,436,300 21.06 21.36 21.06 223,400 3,100 5.5
21/10/2021
21.06
 2,953,400 20.89 21.40 21.06 383,100 55,400 8.1
20/10/2021
20.89
 5,686,200 20.98 21.15 20.63 483,500 200 11.7
19/10/2021
20.98
 4,278,100 21.58 21.58 20.98 62,300 111,300 -1.2
18/10/2021
21.58
 4,809,600 21.49 22.00 21.40 237,200 80,700 4.0
15/10/2021
21.49
 4,471,300 21.70 22.00 21.32 316,400 60,100 6.5
14/10/2021
21.70
 8,674,900 21.02 22.00 21.02 371,100 76,900 7.5
13/10/2021
21.02
 3,548,300 21.15 21.40 20.93 458,000 220,100 5.8
12/10/2021
21.15
 9,712,700 21.02 21.79 20.80 199,400 1,065,300 -21.8
11/10/2021
21.02
 3,536,200 21.02 21.28 20.89 87,000 50,600 0.6
08/10/2021
21.02
 4,232,900 21.10 21.23 20.89 390,000 289,800 2.5
07/10/2021
21.10
 9,477,100 20.46 21.28 20.12 840,800 206,300 15.2
06/10/2021
20.46
 3,973,800 20.46 20.80 20.33 180,000 102,400 1.9
05/10/2021
20.46
 4,223,400 20.55 20.76 20.16 176,200 608,000 -10.3
04/10/2021
20.55
 6,990,800 19.95 20.89 20.16 112,900 131,100 -0.4
01/10/2021
19.95
 4,639,400 19.78 20.16 19.61 350,179 248,379 2.4
30/09/2021
19.78
 2,332,000 19.78 20.08 19.73 94,700 77,900 0.4
29/09/2021
19.78
 3,283,500 19.95 20.03 19.35 41,400 126,700 -1.9
28/09/2021
19.95
 4,754,200 19.18 20.21 18.66 489,300 45,500 10.0
27/09/2021
19.18
 4,099,400 19.44 19.91 19.09 27,800 140,700 -2.6
24/09/2021
19.44
 10,920,700 20.16 20.33 19.31 9,000 19,300 -0.2
23/09/2021
20.16
 8,578,800 20.51 20.59 20.16 608,700 649,100 -1.0
22/09/2021
20.51
 7,585,000 20.85 20.98 20.33 1,200 1,067,700 -25.7
21/09/2021
20.85
 6,924,600 20.63 20.93 20.12 20,100 114,700 -2.2
20/09/2021
20.63
 10,228,700 21.23 21.58 20.63 59,400 130,700 -1.8
17/09/2021
21.23
 10,999,100 20.72 21.83 20.63 54,300 400 1.3
16/09/2021
20.72
 5,107,200 20.80 21.15 20.46 158,900 113,000 1.1
15/09/2021
20.80
 4,414,900 20.42 20.98 20.16 284,000 55,500 5.5
14/09/2021
20.42
 5,206,900 20.85 21.23 20.38 362,100 90,700 6.6

Chính sách bảo mật | Điều khoản sử dụng |