Tổng Công ty cổ phần Vận tải Dầu khí (pvt)

27.05
0.15
(0.56%)
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
(2024-10-21) 		-0.60 -2.18% 38,920,200 -1,422,552 -39.1
26.60
28.60
26.90
2 tháng
(2024-09-23) 		-0.80 -2.89% 77,947,900 -1,491,552 -40.2
26.60
29.30
26.90
3 tháng
(2024-08-22) 		-2.18 -7.51% 103,858,900 -1,032,552 -27.4
26.60
29.30
26.90
6 tháng
(2024-05-24) 		-2.08 -7.19% 342,575,800 -2,683,330 -75.6
26.22
31.95
26.90
12 tháng
(2023-11-27) 		4.24 18.70% 823,143,700 4,731,781 126.5
22.66
31.95
26.90
24 tháng
(2022-12-01) 		10.10 60.10% 1,646,851,900 -17,389,520 -390.4
16.45
31.95
26.90
36 tháng
(2021-12-06) 		7.34 37.54% 2,404,784,300 338,769 -115.0
12.89
31.95
26.90
60 tháng
(2019-12-17) 		14.80 122.33% 4,044,018,870 -53,406,351 -788.1
5.51
31.95
26.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
27.05
 1,028,500 26.90 27.25 26.85 61,900 17,760 1.2
20/11/2024
26.90
 1,457,900 26.65 27.15 26.55 129,600 53,300 2.1
19/11/2024
26.60
 2,050,700 27.45 27.65 26.60 73,500 97,580 -0.7
18/11/2024
27.35
 1,294,100 27.55 27.65 27.25 8,600 75,444 -1.8
15/11/2024
27.55
 1,794,400 27.80 27.85 27.45 73,700 16,298 1.6
14/11/2024
27.90
 3,284,900 28.15 28.55 27.50 155,200 300 4.3
13/11/2024
28.10
 2,338,600 28.30 28.30 27.50 40,600 22,530 0.5
12/11/2024
28.30
 1,447,100 28.85 28.85 28.25 36,100 3,800 0.9
11/11/2024
28.60
 3,991,000 28.75 29.10 28.45 107,400 92,400 0.4
08/11/2024
28.40
 2,672,100 27.95 28.75 27.80 0 6,800 -0.2
07/11/2024
27.95
 1,322,300 28.15 28.20 27.75 35,300 20,100 0.4
06/11/2024
28.10
 1,251,300 27.55 28.10 27.55 0 0 0
05/11/2024
27.45
 881,000 27.50 27.70 27.40 12,400 39,500 -0.7
04/11/2024
27.50
 1,007,100 27.40 27.70 27.40 8,700 216,100 -5.7
01/11/2024
27.55
 1,180,800 28 28.05 27.45 5,900 171,500 -4.6
31/10/2024
28.10
 2,246,900 28.10 28.25 27.85 0 3,500 -0.1
30/10/2024
27.50
 2,182,100 27.70 27.80 27.30 4,700 514,400 -14.0
29/10/2024
27.50
 1,088,600 27.40 27.65 27.35 2,500 49,500 -1.3
28/10/2024
27.30
 939,200 27.45 27.55 27.25 16,400 503,100 -13.3
25/10/2024
27.30
 965,800 27.10 27.50 27.10 100 2,400 -0.1
24/10/2024
27.35
 1,238,000 27.75 27.80 27.35 31,800 152,800 -3.3
23/10/2024
27.80
 771,300 27.40 27.80 27.30 0 78,600 -2.2
22/10/2024
27.35
 1,588,100 27.60 27.65 27.25 1,400 60,200 -1.6
21/10/2024
27.50
 1,926,900 27.85 27.95 27.50 69,500 55,800 0.4
18/10/2024
27.95
 1,151,200 28.15 28.30 27.95 400 11,400 -0.3
17/10/2024
28.15
 2,216,900 28.20 28.40 27.70 31,500 414,400 -10.7
16/10/2024
28.10
 1,824,300 28.40 28.40 28 400 46,400 -1.3
15/10/2024
28.30
 2,734,600 29 29.25 28.30 30,600 67,500 -1.1
14/10/2024
29
 2,285,300 28.95 29.15 28.60 149,800 88,700 1.8
11/10/2024
28.75
 2,776,300 29.10 29.50 28.75 43,800 817,200 -22.5
10/10/2024
29.05
 1,852,500 29.40 29.45 29 191,500 116,900 2.2
09/10/2024
29.30
 2,385,800 29.20 29.30 28.95 128,800 1,300 3.7
08/10/2024
29.20
 6,254,500 28.45 29.20 28.35 1,014,700 7,000 29.1
07/10/2024
28.25
 2,173,000 27.85 28.55 27.80 771,300 134,800 18.0
04/10/2024
27.75
 1,219,100 27.95 28.20 27.75 133,500 312,200 -5.0
03/10/2024
27.75
 2,149,700 28.30 28.45 27.70 500 252,400 -7.0
02/10/2024
28.30
 1,261,900 28.35 28.60 28.25 193,600 12,000 5.1
01/10/2024
28.10
 1,358,400 28.05 28.35 27.95 4,300 300,800 -8.3
30/09/2024
27.95
 1,052,200 28.25 28.25 27.95 82,900 159,300 -2.1
27/09/2024
28.20
 1,485,900 28.50 28.60 28.20 81,200 174,000 -2.6
26/09/2024
28.50
 1,789,400 28.25 28.60 28.25 308,600 18,400 8.3
25/09/2024
28.15
 1,545,800 28.15 28.30 28.05 231,000 167,800 1.8
24/09/2024
28
 738,700 27.65 28 27.65 18,600 184,500 -4.6
23/09/2024
27.70
 772,200 27.95 28.20 27.65 1,000 200,000 -5.5
20/09/2024
27.90
 1,908,400 28 28.25 27.90 110,200 3,600 3.0
19/09/2024: Cổ tức tiền mặt tỉ lệ: 3%
19/09/2024
27.70
 650,500 27.60 27.85 27.60 12,100 4,800 0.2
18/09/2024
27.60
 1,000,700 27.45 27.70 27.35 88,900 9,300 2.2
17/09/2024
27.30
 1,486,500 27.25 27.40 26.81 74,800 400 2.0
16/09/2024
27.20
 1,191,100 27.75 27.90 26.36 9,600 17,400 -0.2
13/09/2024
27.75
 566,800 27.75 27.95 27.55 2,700 700 0.1
12/09/2024
27.70
 884,700 27.65 27.95 27.60 227,600 5,600 6.2
11/09/2024
27.50
 979,500 27.20 27.65 27.20 267,300 10,200 7.1
10/09/2024
27.35
 1,885,400 27.85 28.00 27.20 24,100 323,400 -8.4
09/09/2024
27.75
 888,000 27.90 28.00 27.75 0 0 0
06/09/2024
27.95
 1,337,600 27.70 28.05 27.50 34,000 50,400 -0.5
05/09/2024
27.75
 1,352,200 28.00 28.14 27.75 11,900 125,500 -3.2
04/09/2024
27.95
 963,700 28.00 28.24 27.85 13,400 31,700 -0.5
30/08/2024
28.44
 1,374,300 28.05 28.54 28.05 468,900 77,900 11.2
29/08/2024
28.05
 946,800 28.29 28.34 28.05 14,000 13,400 0.0
28/08/2024
28.29
 1,283,900 28.59 28.59 28.09 1,200 1,200 -0.0
27/08/2024
28.44
 978,400 28.54 28.59 28.24 16,200 25,200 -0.3
26/08/2024
28.29
 2,967,400 28.79 28.79 28.14 44,700 150,800 -3.1
23/08/2024
28.49
 1,696,100 28.84 28.98 28.49 800 29,100 -0.8
22/08/2024
29.08
 1,569,000 29.18 29.18 28.74 23,900 106,700 -2.4
21/08/2024
29.18
 2,860,100 29.03 29.53 28.84 144,700 271,500 -3.7
20/08/2024
28.79
 1,844,300 28.64 28.84 28.44 49,000 116,100 -1.9
19/08/2024
28.59
 1,863,300 28.59 28.89 28.34 20,200 212,800 -5.6
16/08/2024
28.49
 3,912,200 27.80 28.84 27.50 243,700 74,600 4.8
15/08/2024
27.50
 1,071,500 27.90 28.05 27.50 91,400 11,000 2.3
14/08/2024
27.90
 1,088,700 27.90 28.09 27.70 245,400 43,600 5.7
13/08/2024
27.70
 1,691,300 28.14 28.19 27.40 238,900 121,800 3.3
12/08/2024
28.00
 1,611,500 27.80 28.29 27.60 41,800 74,600 -0.9
09/08/2024
27.80
 987,700 27.80 27.90 27.40 7,200 137,400 -3.6
08/08/2024
27.65
 2,531,300 27.11 28.00 27.06 67,600 22,700 1.2
07/08/2024
27.11
 1,393,600 27.35 27.35 26.71 15,700 74,400 -1.6
06/08/2024
27.11
 2,602,200 26.71 27.20 26.17 164,900 581,700 -11.2
05/08/2024
26.22
 3,564,300 27.25 27.65 26.12 37,600 152,600 -3.2
02/08/2024
27.95
 2,093,900 27.11 27.95 26.76 111,700 19,500 2.5
01/08/2024
27.40
 3,896,500 28.24 28.49 26.76 323,600 74,400 6.8
31/07/2024
28.14
 1,144,800 28.94 28.94 28.14 3,900 179,800 -5.1
30/07/2024
28.69
 3,645,000 28.05 28.94 27.95 1,100 186,900 -5.3
29/07/2024
28.14
 1,887,600 28.24 28.69 28.09 1,100 186,900 -5.3
26/07/2024
28.14
 2,234,000 27.45 28.14 27.40 3,100 154,100 -4.2
25/07/2024
27.30
 1,396,600 27.11 27.30 26.91 51,900 163,600 -3.1
24/07/2024
27.25
 2,494,900 26.81 27.50 26.51 296,900 280,000 0.4
23/07/2024
26.86
 2,497,700 27.45 27.50 26.86 111,200 392,110 -7.7
22/07/2024
27.11
 4,678,600 28.19 28.19 27.01 319,500 397,600 -2.3
19/07/2024
28.19
 2,968,400 28.98 28.98 28.14 25,600 333,700 -8.9
18/07/2024
29.03
 2,762,100 28.64 29.03 28.09 28,300 396,300 -10.7
17/07/2024
28.59
 5,439,200 30.12 30.12 28.09 33,100 341,900 -9.2
16/07/2024
29.97
 2,550,600 30.67 30.67 29.88 115,600 307,200 -5.9
15/07/2024
30.37
 3,044,100 29.68 30.37 29.38 260,700 45,700 6.5
12/07/2024
29.48
 4,424,700 29.92 30.07 29.03 69,400 366,900 -8.9
11/07/2024
29.88
 2,751,600 30.47 30.52 29.88 26,300 432,400 -12.4
10/07/2024
30.27
 3,298,100 30.27 30.62 29.97 98,700 108,500 -0.3
09/07/2024
30.17
 2,731,200 30.47 30.67 30.07 35,400 73,900 -1.2
08/07/2024
30.37
 3,777,600 29.92 30.47 29.78 312,500 99,700 6.5
05/07/2024
29.78
 3,122,700 29.97 30.42 29.73 43,500 141,900 -3.0
04/07/2024
29.92
 3,341,200 29.38 30.07 29.33 9,400 170,300 -4.9
03/07/2024
29.58
 3,504,800 29.38 29.83 29.23 12,500 104,000 -2.7

Chính sách bảo mật | Điều khoản sử dụng |