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)
13/09/2021
20.85
 8,774,700 20.68 21.15 20.16 60,100 207,700 -3.5
10/09/2021
20.68
 5,913,300 20.98 21.32 20.68 226,200 291,400 -1.6
09/09/2021
20.98
 5,597,000 20.42 21.32 20.42 225,800 101,200 3.0
08/09/2021
20.42
 8,691,900 20.12 20.46 19.86 919,600 1,282,200 -8.6
07/09/2021
20.12
 10,775,000 21.28 21.40 19.86 316,700 332,100 -0.4
06/09/2021
21.28
 10,607,200 19.91 21.28 20.59 827,200 1,275,300 -11.3
01/09/2021
19.91
 7,676,600 19.35 20.03 19.18 124,100 500,500 -8.7
31/08/2021
19.35
 8,702,800 18.84 19.65 18.75 142,900 35,700 2.4
30/08/2021
18.84
 4,078,700 18.79 19.18 18.75 177,239 343,039 -3.7
27/08/2021
18.79
 5,616,400 18.36 18.88 17.98 58,500 120,500 -1.3
26/08/2021
18.36
 6,409,400 17.94 18.79 17.77 352,600 469,900 -2.6
25/08/2021
17.94
 3,953,400 17.64 17.94 17.29 125,700 213,000 -1.8
24/08/2021
17.64
 5,661,000 17.12 17.72 17.12 516,700 61,100 9.3
23/08/2021
17.12
 8,413,500 18.28 18.32 17.08 451,700 587,100 -2.9
20/08/2021
18.28
 13,393,700 19.65 19.95 18.28 106,200 366,500 -5.9
19/08/2021
19.65
 6,203,500 19.86 20.03 19.44 229,000 1,151,000 -21.2
18/08/2021
19.86
 6,430,700 19.86 20.38 19.44 170,500 9,900 3.7
17/08/2021
19.86
 7,939,400 19.39 20.33 19.18 293,700 616,700 -7.5
16/08/2021
19.39
 8,739,000 18.84 20.12 19.14 45,300 1,434,000 -32.0
13/08/2021
18.84
 14,132,600 17.64 18.84 17.59 74,300 1,064,200 -21.4
12/08/2021
17.64
 5,575,300 17.55 18.19 17.21 52,000 9,100 0.9
11/08/2021
17.55
 6,588,500 17.64 18.24 17.55 39,700 63,400 -0.5
10/08/2021
17.64
 5,088,500 17.17 17.64 17.29 128,500 135,000 -0.1
09/08/2021
17.17
 6,417,100 16.35 17.21 16.10 217,600 50,500 3.2
06/08/2021
16.35
 3,532,400 16.48 16.65 16.35 73,300 71,500 0.0
05/08/2021
16.48
 2,620,500 16.52 16.52 16.27 343,400 78,800 5.1
04/08/2021
16.52
 3,231,700 16.44 16.82 16.31 42,200 141,300 -1.9
03/08/2021
16.44
 3,406,500 16.35 16.78 16.18 20,300 288,500 -5.1
02/08/2021
16.35
 3,573,000 15.84 16.52 15.92 233,800 172,600 1.2
30/07/2021
15.84
 2,282,200 15.92 16.01 15.80 7,100 91,900 -1.6
29/07/2021
15.92
 3,581,200 15.67 15.92 15.58 27,100 77,000 -0.9
28/07/2021
15.67
 1,032,800 15.71 15.80 15.50 63,200 202,500 -2.5
27/07/2021
15.71
 2,965,500 15.33 16.10 15.45 68,400 477,600 -7.6
26/07/2021
15.33
 1,633,200 15.07 15.50 14.77 87,300 97,100 -0.2
23/07/2021
15.07
 2,282,500 15.54 15.63 15.07 309,200 66,000 4.4
22/07/2021
15.54
 3,173,700 14.98 15.71 15.07 733,900 27,900 12.7
21/07/2021
14.98
 1,903,300 15.03 15.33 14.90 422,200 170,700 4.4
20/07/2021
15.03
 4,290,100 14.64 15.03 14.04 1,403,300 1,000 23.8
19/07/2021
14.64
 4,982,900 15.71 15.71 14.64 254,900 387,500 -2.3
16/07/2021
15.71
 1,672,200 15.97 16.05 15.67 11,900 158,000 -2.7
15/07/2021
15.97
 2,466,500 15.84 16.10 15.50 765,900 37,500 13.5
14/07/2021
15.84
 3,560,500 15.63 16.10 15.58 1,412,900 260,400 21.5
13/07/2021
15.63
 2,739,400 15.20 15.67 15.24 103,400 177,800 -1.3
12/07/2021
15.20
 6,334,900 15.07 15.24 14.34 1,849,700 42,500 31.4
09/07/2021
15.07
 4,620,000 15.88 15.97 14.90 550,400 21,800 9.6
08/07/2021
15.88
 3,277,100 16.10 16.44 15.50 134,400 237,600 -2.1
07/07/2021
16.10
 5,231,500 16.01 16.31 15.41 883,400 8,700 16.1
06/07/2021
16.01
 5,450,700 17.21 17.55 16.01 376,000 137,000 4.7
05/07/2021
17.21
 5,654,500 17.89 17.98 17.00 1,079,700 362,300 17.2
02/07/2021
17.89
 2,799,000 17.85 18.32 17.72 17,000 3,800 0.3
01/07/2021
17.85
 6,923,400 17.98 18.15 16.74 1,067,800 67,600 20.6
30/06/2021
17.98
 3,599,300 18.07 18.36 17.98 600,300 71,300 11.3
29/06/2021
18.07
 4,335,900 18.49 18.49 18.02 86,700 124,500 -0.8
28/06/2021
18.49
 6,316,700 18.19 18.79 18.41 809,400 208,600 13.1
25/06/2021
18.19
 3,806,400 17.98 18.41 17.81 145,700 223,700 -1.6
24/06/2021
17.98
 3,755,000 18.49 18.62 17.55 139,300 403,500 -5.6
23/06/2021
18.49
 5,857,800 18.11 18.58 17.98 1,017,200 138,200 18.7
22/06/2021
18.11
 4,941,000 18.07 18.75 18.11 31,300 375,600 -7.4
21/06/2021
18.07
 4,032,800 17.85 18.41 17.98 60,300 126,400 -1.4
18/06/2021
17.85
 4,969,700 18.15 18.15 17.68 5,500 267,400 -5.5
17/06/2021
18.15
 6,685,400 17.98 18.41 17.55 431,600 589,700 -3.3
16/06/2021
17.98
 7,749,700 18.15 18.75 17.77 162,100 636,600 -10.2
15/06/2021
18.15
 6,285,400 18.15 18.79 17.89 148,800 70,800 1.7
14/06/2021
18.15
 9,522,600 17.34 18.49 17.55 139,400 1,063,400 -19.8
11/06/2021
17.34
 6,492,300 16.61 17.64 16.61 98,300 306,800 -4.1
10/06/2021
16.61
 4,190,800 17.08 17.12 16.35 714,700 36,500 13.4
09/06/2021
17.08
 10,594,800 16.70 17.51 16.14 354,400 123,300 4.4
08/06/2021
16.70
 7,578,900 17.94 17.94 16.70 226,200 135,100 1.8
07/06/2021
17.94
 9,945,900 17.17 18.32 17.21 341,600 557,500 -4.5
04/06/2021
17.17
 12,469,200 16.05 17.17 15.58 84,400 478,900 -7.4
03/06/2021
16.05
 4,960,900 15.92 16.27 15.92 194,300 224,300 -0.6
02/06/2021
15.92
 5,627,300 15.84 16.18 15.75 144,500 122,600 0.4
01/06/2021
15.84
 4,961,800 15.45 16.18 15.80 7,200 72,000 -1.2
31/05/2021
15.45
 6,136,200 15.41 15.58 14.98 9,000 614,800 -10.9
28/05/2021
15.41
 7,797,600 14.90 15.58 15.03 11,300 94,600 -1.5
27/05/2021
14.90
 4,301,000 14.94 15.24 14.81 289,200 191,800 1.8
26/05/2021
14.94
 7,124,600 14.47 15.15 14.13 502,600 319,200 3.0
25/05/2021
14.47
 3,872,100 14.34 14.73 14.38 10,000 399,700 -6.6
24/05/2021
14.34
 2,005,400 14.21 14.51 14.26 5,700 82,000 -1.3
21/05/2021
14.21
 3,605,200 13.83 14.47 13.66 593,600 120,500 7.8
20/05/2021
13.83
 2,696,700 13.83 13.87 13.66 11,600 118,600 -1.7
19/05/2021
13.83
 1,725,400 14.00 14.00 13.74 264,100 26,900 3.8
18/05/2021
14.00
 2,260,300 13.96 14.13 13.74 289,300 44,200 4.0
17/05/2021
13.96
 1,606,100 14.13 14.30 13.96 0 111,700 -1.8
14/05/2021
14.13
 1,747,700 14.30 14.34 14.04 700 77,500 -1.3
13/05/2021
14.30
 2,995,400 14.43 14.55 14.26 638,100 161,400 8.0
12/05/2021
14.43
 1,820,300 14.21 14.55 14.21 93,100 1,500 1.5
11/05/2021
14.21
 2,688,300 14.08 14.64 14.00 264,500 6,500 4.3
10/05/2021
14.08
 2,342,100 13.96 14.21 13.74 403,400 110,900 4.8
07/05/2021
13.96
 2,725,800 14.38 14.38 13.70 5,300 64,000 -1.0
06/05/2021
14.38
 2,115,200 14.77 14.85 14.34 1,000 127,100 -2.1
05/05/2021
14.77
 3,799,200 13.87 14.81 14.04 318,100 261,300 0.8
04/05/2021
13.87
 1,938,100 13.87 13.87 13.53 207,700 201,600 0.1
29/04/2021
13.87
 1,258,100 13.83 14.13 13.87 500 32,400 -0.5
28/04/2021
13.83
 1,720,200 13.87 14.13 13.83 800 151,300 -2.5
27/04/2021
13.87
 2,244,200 13.70 14.08 13.53 740,400 3,300 12.0
26/04/2021
13.70
 2,121,600 14.30 14.30 13.70 13,600 82,000 -1.1
23/04/2021
14.30
 3,105,200 13.78 14.30 13.70 1,079,300 470,800 10.0
22/04/2021
13.78
 3,653,500 14.60 14.64 13.78 543,900 151,100 6.7
20/04/2021
14.60
 3,173,500 14.98 15.11 14.60 12,000 512,500 -8.7

Chính sách bảo mật | Điều khoản sử dụng |