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

27.90
0.20
(0.72%)
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
(2024-08-20) 		-1.40 -4.81% 28,707,000 -120,148 -3.7
27.50
29.50
27.70
2 tháng
(2024-07-22) 		0.30 1.09% 76,994,200 -1,275,227 -36.2
26.50
29.50
27.70
3 tháng
(2024-06-21) 		-2.20 -7.36% 146,852,900 -2,811,735 -81.6
26.50
30.70
27.70
6 tháng
(2024-03-25) 		1.75 6.73% 434,004,500 1,806,644 50.8
24
32.30
27.70
12 tháng
(2023-09-25) 		3.75 15.64% 970,524,500 5,191,145 131.2
19.95
32.30
27.70
24 tháng
(2022-09-30) 		10.09 57.27% 1,647,489,900 -2,897,092 -125.3
13.03
32.30
27.70
36 tháng
(2021-10-05) 		7.02 33.91% 2,534,998,400 471,433 -104.6
13.03
32.30
27.70
60 tháng
(2019-10-16) 		15.40 125.13% 3,984,507,760 -48,430,327 -679.8
5.57
32.30
27.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
14.37
 3,610,800 14.24 14.58 14.28 38,800 216,400 -3.0
04/02/2021
14.24
 5,136,900 14.19 14.67 13.85 10,600 643,500 -10.5
03/02/2021
14.19
 8,099,200 13.33 14.24 13.33 15,800 636,700 -9.9
02/02/2021
13.33
 5,912,100 12.90 13.41 12.12 1,015,700 800,600 3.1
01/02/2021
12.90
 7,416,200 13.85 14.02 12.90 479,200 283,800 3.0
29/01/2021
13.85
 7,749,200 13.37 14.19 12.51 1,074,500 311,800 12.0
28/01/2021
13.37
 7,204,400 14.37 14.37 13.37 416,800 85,000 5.2
27/01/2021
14.37
 8,633,400 15.41 15.45 14.37 776,000 192,300 10.1
26/01/2021
15.41
 9,483,900 16.18 16.36 15.06 922,100 130,700 14.2
25/01/2021
16.18
 7,885,000 16.96 16.96 16.18 67,100 1,155,500 -20.9
22/01/2021
16.96
 11,737,200 16.01 17.09 16.27 418,100 784,000 -7.1
21/01/2021
16.01
 9,629,900 14.97 16.01 15.06 98,600 750,600 -12.0
20/01/2021
14.97
 10,331,300 14.37 15.10 13.41 751,700 260,600 7.8
19/01/2021
14.37
 9,396,000 14.89 15.67 13.85 2,166,327 2,946,827 -13.6
18/01/2021
14.89
 8,978,900 13.93 14.89 14.24 187,900 1,833,400 -28.1
15/01/2021
13.93
 10,603,800 13.03 13.93 12.98 348,600 885,200 -8.3
14/01/2021
13.03
 4,030,100 13.03 13.07 12.72 2,400 260,800 -3.8
13/01/2021
13.03
 4,694,000 13.24 13.37 12.90 139,600 161,300 -0.3
12/01/2021
13.24
 3,708,100 13.24 13.29 12.98 29,200 178,700 -2.3
11/01/2021
13.24
 3,306,200 13.03 13.33 13.03 16,000 88,800 -1.1
08/01/2021
13.03
 4,393,200 12.81 13.29 12.81 48,600 118,600 -1.0
07/01/2021
12.81
 6,174,700 12.51 12.90 12.42 40,100 336,500 -4.3
06/01/2021
12.51
 4,842,600 12.51 12.77 12.46 47,700 81,700 -0.5
05/01/2021
12.51
 2,691,500 12.59 12.64 12.38 68,700 148,400 -1.2
04/01/2021
12.59
 4,714,100 12.12 12.77 12.25 257,800 103,400 2.2
31/12/2020
12.12
 4,245,990 11.94 12.25 11.81 142,910 6,460 1.9
30/12/2020
11.94
 3,475,220 11.94 12.07 11.86 0 217,200 -3.0
29/12/2020
11.94
 4,003,180 11.99 12.20 11.81 7,140 361,240 -4.9
28/12/2020
11.99
 8,694,730 11.29 12.07 11.34 70,820 1,041,150 -13.1
25/12/2020
11.29
 1,956,630 11.16 11.29 11.03 39,950 101,630 -0.8
24/12/2020
11.16
 3,437,160 11.42 11.51 10.91 650 403,090 -5.2
23/12/2020
11.42
 3,208,900 11.47 11.55 11.38 6,430 730,400 -9.6
22/12/2020
11.47
 3,517,320 11.47 11.60 11.38 305,300 1,010,170 -9.3
21/12/2020
11.47
 3,526,610 11.47 11.64 11.47 970 988,910 -13.2
18/12/2020
11.47
 3,014,020 11.51 11.55 11.42 628,500 774,460 -1.9
17/12/2020
11.51
 5,423,910 11.60 11.68 11.38 580,380 2,202,240 -21.6
16/12/2020
11.60
 2,990,750 11.60 11.77 11.51 15,830 5,000 0.1
15/12/2020
11.60
 2,828,040 11.64 11.73 11.51 705,310 10,050 9.3
14/12/2020
11.64
 3,563,810 11.47 11.68 11.47 304,800 174,980 1.7
11/12/2020
11.47
 3,321,450 11.29 11.51 11.34 500,600 1,036,650 -7.0
10/12/2020
11.29
 3,105,870 11.55 11.64 11.29 68,030 802,350 -9.7
09/12/2020
11.55
 6,708,490 11.12 11.64 11.08 160,570 565,100 -5.4
08/12/2020
11.12
 2,761,420 11.12 11.16 11.03 505,840 80,000 5.5
07/12/2020
11.12
 2,308,570 11.12 11.21 11.08 43,830 97,000 -0.7
04/12/2020
11.12
 2,272,620 11.03 11.25 11.08 45,090 73,110 -0.4
03/12/2020
11.03
 3,003,770 10.86 11.12 10.91 185,970 819,640 -8.0
02/12/2020
10.86
 3,411,270 10.86 10.99 10.82 594,880 871,090 -3.4
01/12/2020
10.86
 2,782,450 10.86 10.91 10.69 140,740 378,500 -3.0
30/11/2020
10.86
 3,217,300 11.12 11.16 10.86 2,160 180,200 -2.3
27/11/2020
11.12
 1,763,950 11.25 11.29 11.08 6,500 582,940 -7.4
26/11/2020: Cổ tức tiền mặt tỉ lệ: 4%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
26/11/2020
11.25
 3,646,350 10.91 11.42 11.08 134,500 172,000 -0.5
25/11/2020
10.91
 3,276,360 10.91 11.06 10.91 86,970 52,000 0.5
24/11/2020
10.91
 3,485,340 11.06 11.10 10.80 103,820 66,830 0.6
23/11/2020
11.06
 2,203,280 11.06 11.13 10.99 13,000 139,220 -1.9
20/11/2020
11.06
 2,268,070 11.10 11.13 10.99 6,160 113,120 -1.6
19/11/2020
11.10
 3,362,010 10.84 11.21 10.84 54,330 78,630 -0.4
18/11/2020
10.84
 2,113,810 10.80 10.91 10.77 62,050 10 0.9
17/11/2020
10.80
 3,281,840 10.66 10.80 10.58 169,110 50,000 1.7
16/11/2020
10.66
 3,852,300 10.80 10.88 10.62 9,500 226,150 -3.2
13/11/2020
10.80
 3,781,280 10.77 10.91 10.77 60,250 106,950 -0.7
12/11/2020
10.77
 4,083,220 10.51 10.77 10.58 2,760 37,500 -0.5
11/11/2020
10.51
 3,107,790 10.40 10.62 10.36 10,840 432,500 -6.0
10/11/2020
10.40
 3,761,070 10.33 10.77 10.36 1,390 194,590 -2.8
09/11/2020
10.33
 2,715,540 10.11 10.40 10.18 0 355,000 -5.0
06/11/2020
10.11
 808,760 10.03 10.11 10.00 10 0 0.0
05/11/2020
10.03
 1,564,860 10.18 10.18 10.00 0 4,790 -0.1
04/11/2020
10.18
 3,401,960 9.81 10.25 9.85 0 116,000 -1.6
03/11/2020
9.81
 1,503,440 9.81 9.96 9.81 0 59,630 -0.8
02/11/2020
9.81
 925,370 9.63 9.89 9.52 780 2,200 -0.0
30/10/2020
9.63
 1,302,710 9.59 9.70 9.56 200 312,310 -4.1
29/10/2020
9.59
 1,653,130 9.63 9.63 9.41 5,020 181,150 -2.3
28/10/2020
9.63
 1,437,720 9.67 9.74 9.56 10,510 5,000 0.1
27/10/2020
9.67
 2,958,300 9.78 9.78 9.52 100 10,000 -0.1
26/10/2020
9.78
 1,918,190 9.96 10.00 9.78 6,000 58,830 -0.7
23/10/2020
9.96
 1,365,080 10.03 10.07 9.96 2,390 25,000 -0.3
22/10/2020
10.03
 1,862,730 10.03 10.03 9.89 92,100 100,000 -0.1
21/10/2020
10.03
 1,950,040 10.00 10.11 9.96 190 166,930 -2.3
20/10/2020
10.00
 1,498,040 10.07 10.11 9.96 0 92,710 -1.3
19/10/2020
10.07
 2,030,130 9.89 10.07 9.89 400 91,290 -1.2
16/10/2020
9.89
 1,455,670 9.81 10.00 9.74 5,080 50,000 -0.6
15/10/2020
9.81
 3,537,770 9.89 10.00 9.70 4,000 2,772,490 -37.0
14/10/2020
9.89
 3,753,290 9.70 10.00 9.70 68,030 2,301,220 -29.9
13/10/2020
9.70
 3,496,500 10.00 10.03 9.59 22,150 691,580 -9.0
12/10/2020
10.00
 3,133,260 10.22 10.29 9.96 1,140 107,940 -1.5
09/10/2020
10.22
 1,462,350 10.25 10.36 10.18 1,450 49,200 -0.7
08/10/2020
10.25
 2,200,160 10.33 10.44 10.14 7,810 89,010 -1.1
07/10/2020
10.33
 3,544,480 10.51 10.51 10.29 14,400 51,100 -0.5
06/10/2020
10.51
 3,080,230 10.69 10.80 10.44 3,600 26,710 -0.3
05/10/2020
10.69
 3,371,920 10.33 10.80 10.55 43,900 88,430 -0.6
02/10/2020
10.33
 5,052,360 9.96 10.33 9.92 205,580 19,190 2.6
01/10/2020
9.96
 1,945,270 9.85 10.03 9.85 6,100 30,000 -0.3
30/09/2020
9.85
 1,660,170 9.89 9.89 9.67 6,280 0 0.1
29/09/2020
9.89
 3,717,450 10.00 10.11 9.78 5,500 90,460 -1.1
28/09/2020
10.00
 2,970,740 9.63 10.03 9.81 7,550 198,190 -2.6
25/09/2020
9.63
 1,971,860 9.63 9.70 9.52 11,600 77,550 -0.9
24/09/2020
9.63
 3,321,520 9.34 9.63 9.30 10,200 340,020 -4.3
23/09/2020
9.34
 2,866,610 9.08 9.45 9.12 16,500 145,310 -1.6
22/09/2020
9.08
 1,957,450 9.08 9.15 8.97 2,300 42,150 -0.5
21/09/2020
9.08
 2,245,290 9.12 9.19 9.08 6,000 95,930 -1.1
18/09/2020
9.12
 1,358,210 9.08 9.12 9.01 160 7,740 -0.1

Chính sách bảo mật | Điều khoản sử dụng |