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)
25/08/2023
13.26
 1,779,800 13.44 13.53 13.22 0 0 0
24/08/2023
13.44
 1,586,400 13.29 13.44 13.26 0 0 0
23/08/2023
13.29
 1,786,100 13.47 13.47 13.26 0 0 0
22/08/2023
13.38
 2,685,600 13.50 13.50 12.92 0 0 0
21/08/2023
13.41
 2,269,100 13.16 13.47 13.04 0 0 0
18/08/2023
13.16
 5,587,800 14.14 14.36 13.16 0 0 0
17/08/2023
14.14
 4,413,000 14.36 14.45 14.11 0 0 0
16/08/2023
14.39
 2,129,700 14.45 14.66 14.39 0 0 0
15/08/2023
14.45
 2,757,100 14.48 14.66 14.39 0 0 0
14/08/2023
14.39
 2,376,800 14.39 14.48 14.30 0 0 0
11/08/2023
14.30
 2,551,900 14.42 14.42 14.11 0 0 0
10/08/2023
14.27
 4,524,300 14.57 14.66 14.23 0 0 0
09/08/2023
14.51
 4,683,500 14.97 14.97 14.51 0 0 0
08/08/2023
14.91
 6,164,000 14.69 15.09 14.69 0 0 0
07/08/2023
14.63
 4,159,600 14.66 14.69 14.48 0 0 0
04/08/2023
14.48
 3,904,000 14.57 14.63 14.33 0 0 0
03/08/2023
14.36
 5,032,400 14.30 14.57 14.23 0 0 0
02/08/2023
14.27
 3,078,200 14.33 14.42 14.11 0 0 0
01/08/2023
14.36
 6,408,600 14.57 14.63 14.11 0 0 0
31/07/2023
14.45
 4,442,700 14.63 14.76 14.36 0 0 0
28/07/2023
14.39
 3,941,400 14.48 14.51 14.20 0 0 0
27/07/2023
14.27
 5,315,700 14.57 14.63 14.17 0 0 0
26/07/2023
14.57
 2,325,300 14.57 14.63 14.42 0 0 0
25/07/2023
14.63
 3,413,900 14.69 14.82 14.39 0 0 0
24/07/2023
14.57
 3,840,400 14.66 14.94 14.57 0 0 0
21/07/2023
14.57
 3,080,900 14.45 14.57 14.42 0 0 0
20/07/2023
14.42
 2,527,200 14.54 14.54 14.39 0 0 0
19/07/2023
14.51
 6,592,800 14.60 14.94 14.51 0 0 0
18/07/2023
14.39
 2,104,800 14.57 14.66 14.33 0 0 0
17/07/2023
14.60
 3,279,200 14.54 14.76 14.33 0 0 0
14/07/2023
14.51
 4,507,700 14.51 14.72 14.23 0 0 0
13/07/2023
14.51
 2,549,100 14.51 14.54 14.42 0 0 0
12/07/2023
14.45
 3,893,100 14.45 14.79 14.42 0 0 0
11/07/2023
14.36
 3,864,000 14.45 14.57 14.17 0 0 0
10/07/2023
14.36
 4,259,000 14.33 14.48 14.23 0 0 0
07/07/2023
14.11
 4,320,700 14.08 14.27 14.02 0 0 0
06/07/2023
14.17
 4,427,000 14.36 14.45 14.05 0 0 0
05/07/2023
14.36
 3,470,300 14.60 14.60 14.36 0 0 0
04/07/2023
14.48
 4,788,900 14.20 14.57 14.14 0 0 0
03/07/2023
14.20
 3,874,800 14.54 14.54 14.11 0 0 0
30/06/2023
14.17
 3,946,900 14.17 14.33 13.96 0 0 0
29/06/2023
14.02
 7,545,700 14.02 14.48 13.93 0 0 0
28/06/2023
14.05
 4,928,100 14.14 14.23 13.99 0 0 0
27/06/2023
13.96
 9,109,100 13.32 13.96 13.22 0 0 0
26/06/2023
13.07
 3,535,500 13.01 13.10 12.80 0 0 0
23/06/2023
13.01
 3,364,400 13.26 13.26 12.98 0 0 0
22/06/2023
13.22
 3,396,100 13.29 13.41 13.22 0 0 0
21/06/2023
13.16
 3,822,400 12.92 13.16 12.86 0 0 0
20/06/2023
12.83
 1,406,700 12.92 12.92 12.73 0 0 0
19/06/2023
12.80
 1,337,200 12.89 12.95 12.77 0 0 0
16/06/2023
12.80
 4,560,500 13.04 13.13 12.80 0 0 0
15/06/2023
12.89
 1,896,200 12.83 12.89 12.73 0 0 0
14/06/2023
12.83
 3,190,600 12.89 12.95 12.70 0 0 0
13/06/2023
12.89
 1,807,400 12.98 13.01 12.73 0 0 0
12/06/2023
12.89
 2,466,100 12.77 12.92 12.61 0 0 0
09/06/2023
12.67
 2,463,200 12.89 12.92 12.67 0 0 0
08/06/2023
12.86
 3,649,700 13.29 13.32 12.83 0 0 0
07/06/2023
13.16
 2,353,800 13.26 13.38 13.13 0 0 0
06/06/2023
13.26
 1,966,300 13.35 13.35 13.19 0 0 0
05/06/2023
13.26
 5,273,300 13.13 13.53 13.01 0 0 0
02/06/2023
12.98
 2,554,400 13.04 13.13 12.92 0 0 0
01/06/2023
12.92
 2,823,700 13.01 13.04 12.80 0 0 0
31/05/2023
13.01
 3,899,900 13.04 13.26 12.95 0 0 0
30/05/2023
13.04
 3,784,700 13.04 13.22 12.98 0 0 0
29/05/2023
12.98
 2,924,000 12.98 13.04 12.89 0 0 0
26/05/2023
12.86
 2,692,500 13.04 13.10 12.86 0 0 0
25/05/2023
12.89
 4,948,400 12.70 12.95 12.70 0 0 0
24/05/2023
12.67
 3,422,900 12.77 12.95 12.67 0 0 0
23/05/2023
12.67
 3,514,900 12.80 12.95 12.67 0 0 0
22/05/2023
12.73
 2,884,900 12.77 12.83 12.67 0 0 0
19/05/2023
12.61
 3,813,500 12.49 12.73 12.49 0 0 0
18/05/2023
12.43
 1,628,400 12.40 12.49 12.34 0 0 0
17/05/2023
12.37
 3,223,000 12.64 12.70 12.37 0 0 0
16/05/2023
12.52
 1,759,600 12.58 12.80 12.49 0 0 0
15/05/2023
12.49
 3,724,000 12.86 12.86 12.49 0 0 0
12/05/2023
12.73
 1,986,300 12.86 12.89 12.70 0 0 0
11/05/2023
12.83
 4,139,900 12.55 12.86 12.52 0 0 0
10/05/2023
12.55
 2,349,200 12.58 12.64 12.49 0 0 0
09/05/2023
12.58
 2,313,700 12.58 12.73 12.55 0 0 0
08/05/2023
12.55
 2,203,300 12.49 12.67 12.49 0 0 0
05/05/2023
12.37
 2,360,900 12.31 12.58 12.28 0 0 0
04/05/2023
12.31
 1,735,200 12.43 12.43 12.28 0 0 0
03/05/2023
12.55
 3,209,000 12.89 13.07 12.55 0 0 0
02/05/2023
11.82
 1,853,700 11.69 11.88 11.42 0 0 0
01/05/2023
13.35
 5,128,600 13.78 13.78 13.07 0 0 0
28/04/2023
12.49
 1,463,600 12.58 12.58 12.46 0 0 0
27/04/2023
12.46
 997,000 12.61 12.70 12.43 0 0 0
26/04/2023
12.61
 1,050,800 12.40 12.61 12.40 0 0 0
25/04/2023
12.40
 1,614,500 12.55 12.70 12.37 0 0 0
24/04/2023
12.37
 1,681,900 12.15 12.61 12.15 0 0 0
21/04/2023
12.18
 2,466,300 12.49 12.49 12.15 0 0 0
20/04/2023
12.40
 2,002,300 12.43 12.61 12.28 0 0 0
19/04/2023
12.43
 1,997,600 12.67 12.77 12.43 0 0 0
18/04/2023
12.70
 1,652,200 12.61 12.70 12.52 0 0 0
17/04/2023
12.58
 1,855,100 12.73 12.80 12.55 0 0 0
14/04/2023
12.67
 2,903,700 13.41 13.41 12.67 0 0 0
13/04/2023
13.29
 2,928,600 13.41 13.65 13.29 0 0 0
12/04/2023
13.35
 2,822,100 13.53 13.56 13.35 0 0 0
11/04/2023
13.41
 2,791,900 13.16 13.59 13.16 0 0 0
10/04/2023
13.22
 2,533,400 13.62 13.74 13.22 0 0 0

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