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)
18/09/2020
9.12
 1,358,210 9.08 9.12 9.01 160 7,740 -0.1
17/09/2020
9.08
 2,387,830 9.19 9.23 8.97 104,370 158,160 -0.7
16/09/2020
9.19
 3,452,290 8.86 9.23 8.86 12,910 257,270 -3.1
15/09/2020
8.86
 3,748,960 8.50 8.97 8.50 34,650 226,260 -2.3
14/09/2020
8.50
 2,051,000 8.50 8.57 8.46 70,060 470,000 -4.6
11/09/2020
8.50
 653,530 8.50 8.53 8.42 19,990 61,900 -0.5
10/09/2020
8.50
 696,140 8.42 8.53 8.46 6,280 59,000 -0.6
09/09/2020
8.42
 1,440,290 8.53 8.53 8.35 102,070 200,000 -1.1
08/09/2020
8.53
 1,054,000 8.35 8.53 8.31 4,060 17,920 -0.2
07/09/2020
8.35
 2,994,900 8.61 8.61 8.35 2,000 674,770 -7.8
04/09/2020
8.61
 2,758,920 8.68 8.68 8.50 17,940 192,620 -2.0
03/09/2020
8.68
 2,647,810 8.72 8.86 8.61 16,060 594,600 -6.9
01/09/2020
8.72
 2,974,670 8.50 8.79 8.53 35,810 112,400 -0.9
31/08/2020
8.50
 2,820,560 8.31 8.53 8.35 44,170 0 0.5
28/08/2020
8.31
 2,365,230 8.20 8.42 8.28 208,340 303,000 -1.1
27/08/2020
8.20
 1,019,160 8.20 8.28 8.13 68,950 112,140 -0.5
26/08/2020
8.20
 3,453,880 7.98 8.35 7.98 63,690 732,600 -7.5
25/08/2020
7.98
 1,547,620 8.06 8.17 7.98 27,700 652,300 -6.9
24/08/2020
8.06
 2,342,890 7.98 8.13 7.98 221,180 614,610 -4.3
21/08/2020
7.98
 1,543,100 7.95 8.09 7.91 41,180 605,000 -6.1
20/08/2020
7.95
 784,810 8.06 8.06 7.91 61,720 44,110 0.2
19/08/2020
8.06
 914,130 8.06 8.17 7.91 10 4,600 -0.1
18/08/2020
8.06
 1,910,670 7.91 8.20 7.91 48,950 158,710 -1.2
17/08/2020
7.91
 1,316,830 7.76 7.91 7.69 36,010 11,870 0.3
14/08/2020
7.76
 1,821,270 7.95 8.02 7.73 2,000 158,240 -1.7
13/08/2020
7.95
 1,760,010 7.95 8.06 7.87 11,580 53,290 -0.5
12/08/2020
7.95
 3,644,530 7.54 7.95 7.54 667,740 46,800 6.6
11/08/2020
7.54
 1,058,210 7.47 7.58 7.43 9,690 30,300 -0.2
10/08/2020
7.47
 855,560 7.43 7.54 7.40 9,250 30,000 -0.2
07/08/2020
7.43
 1,007,950 7.47 7.51 7.32 28,960 372,070 -3.5
06/08/2020
7.47
 1,052,320 7.47 7.65 7.32 20,190 529,590 -5.2
05/08/2020
7.47
 1,531,270 7.25 7.54 7.10 28,340 277,040 -2.5
04/08/2020
7.25
 1,087,920 7.03 7.25 7.07 339,130 7,200 3.3
03/08/2020
7.03
 713,830 6.85 7.03 6.88 60,280 1,076,180 -9.5
31/07/2020
6.85
 362,680 6.88 6.88 6.74 27,190 37,190 -0.1
30/07/2020
6.88
 754,740 6.88 7.05 6.81 221,180 22,510 1.9
29/07/2020
6.88
 1,071,290 6.99 6.99 6.58 179,510 0 1.7
28/07/2020
6.99
 1,128,280 6.54 6.99 6.57 280,480 134,160 1.4
27/07/2020
6.54
 2,573,800 7.03 7.03 6.54 118,910 0 1.1
24/07/2020
7.03
 2,381,060 7.54 7.54 7.03 116,080 10,640 1.0
23/07/2020
7.54
 754,320 7.54 7.58 7.51 41,000 69,600 -0.3
22/07/2020
7.54
 701,560 7.62 7.69 7.54 28,000 12,840 0.2
21/07/2020
7.62
 1,071,250 7.62 7.65 7.58 30,040 107,500 -0.8
20/07/2020
7.62
 703,320 7.73 7.73 7.62 27,440 241,220 -2.2
17/07/2020
7.73
 448,870 7.76 7.76 7.69 12,500 0 0.1
16/07/2020
7.76
 1,685,890 7.65 7.80 7.65 10,340 261,150 -2.6
15/07/2020
7.65
 744,020 7.69 7.76 7.65 15,800 4,480 0.1
14/07/2020
7.69
 1,012,660 7.62 7.73 7.58 60,900 939,430 -9.1
13/07/2020
7.62
 941,440 7.65 7.76 7.62 480,000 960,470 -5.0
10/07/2020
7.65
 1,118,690 7.65 7.76 7.58 8,230 662,510 -6.8
09/07/2020
7.65
 1,782,800 7.62 7.80 7.62 42,530 915,000 -9.2
08/07/2020
7.62
 1,019,390 7.65 7.65 7.54 11,940 605,500 -6.2
07/07/2020
7.65
 1,242,910 7.69 7.76 7.62 13,520 722,290 -7.4
06/07/2020
7.69
 619,700 7.58 7.69 7.58 54,430 243,920 -2.0
03/07/2020
7.58
 1,765,780 7.69 7.76 7.51 65,100 1,317,880 -13.0
02/07/2020
7.69
 864,080 7.76 7.76 7.58 125,000 758,520 -6.6
01/07/2020
7.76
 580,760 7.76 7.76 7.58 79,500 336,000 -2.7
30/06/2020
7.76
 1,034,720 7.76 7.84 7.43 147,500 237,570 -0.9
29/06/2020
7.76
 1,103,150 7.87 7.87 7.47 174,000 330,000 -1.6
26/06/2020
7.87
 808,040 7.95 8.02 7.84 94,180 339,270 -2.6
25/06/2020
7.95
 1,415,960 7.98 7.98 7.80 178,860 305,490 -1.4
24/06/2020
7.98
 620,710 8.02 8.17 7.95 37,000 364,100 -3.6
23/06/2020
8.02
 893,230 8.17 8.28 7.95 3,500 537,360 -5.9
22/06/2020
8.17
 842,550 7.87 8.17 7.91 11,810 30,000 -0.2
19/06/2020
7.87
 647,630 7.80 7.91 7.80 103,000 232,970 -1.4
18/06/2020
7.80
 405,450 7.87 7.87 7.69 110,040 41,950 0.7
17/06/2020
7.87
 618,440 7.84 7.87 7.73 60,050 153,530 -1.0
16/06/2020
7.84
 795,470 7.58 7.91 7.62 68,460 45,010 0.3
15/06/2020
7.58
 1,285,080 7.87 8.06 7.51 295,800 124,980 1.8
12/06/2020
7.87
 1,962,440 7.98 7.98 7.47 432,470 216,800 2.3
11/06/2020
7.98
 2,413,830 8.57 8.64 7.98 265,470 258,870 0.0
10/06/2020
8.57
 1,655,730 8.53 8.68 8.35 247,630 66,580 2.1
09/06/2020
8.53
 1,635,860 8.61 8.61 8.50 53,070 86,000 -0.4
08/06/2020
8.61
 2,451,190 8.46 8.72 8.53 7,020 123,600 -1.4
05/06/2020
8.46
 1,410,100 8.39 8.61 8.35 218,860 103,980 1.3
04/06/2020
8.39
 2,218,980 8.57 8.79 8.39 85,940 138,240 -0.6
03/06/2020
8.57
 2,860,990 8.20 8.57 8.20 830,010 20,230 9.3
02/06/2020
8.20
 2,469,950 8.02 8.46 7.95 820,650 66,610 8.4
01/06/2020
8.02
 1,139,030 7.95 8.06 7.95 39,630 140,090 -1.1
29/05/2020
7.95
 1,472,560 8.02 8.02 7.87 306,240 57,970 2.7
28/05/2020
8.02
 1,088,140 8.06 8.13 7.98 200,880 298,990 -1.1
27/05/2020
8.06
 2,807,430 8.17 8.39 8.06 12,550 197,090 -2.1
26/05/2020
8.17
 2,624,410 7.76 8.17 7.80 180 31,890 -0.3
25/05/2020
7.76
 885,940 7.69 7.84 7.69 2,400 210,910 -2.2
22/05/2020
7.69
 2,211,380 7.84 7.91 7.69 1,000 500,120 -5.3
21/05/2020
7.84
 1,592,420 7.87 7.98 7.84 21,400 391,060 -4.0
20/05/2020
7.87
 1,348,880 7.98 7.98 7.84 5,000 87,560 -0.9
19/05/2020
7.98
 2,303,360 7.95 8.17 7.95 9,000 95,150 -0.9
18/05/2020
7.95
 1,479,810 7.87 8.06 7.84 10,250 98,740 -1.0
15/05/2020
7.87
 2,103,700 7.98 8.24 7.84 20,020 170,250 -1.6
14/05/2020
7.98
 2,217,400 8.06 8.20 7.91 412,000 235,440 1.9
13/05/2020
8.06
 2,315,730 7.80 8.09 7.69 417,050 200,690 2.4
12/05/2020
7.80
 1,935,580 7.69 7.84 7.54 22,570 58,560 -0.4
11/05/2020
7.69
 2,568,490 7.43 7.76 7.43 539,170 528,860 0.1
08/05/2020
7.43
 2,020,850 7.40 7.62 7.40 5,500 181,940 -1.8
07/05/2020
7.40
 1,499,770 7.30 7.69 7.27 31,930 414,450 -3.9
06/05/2020
7.30
 1,730,360 7.12 7.30 7.18 18,160 566,060 -5.4
05/05/2020
7.12
 982,870 7.07 7.18 7.02 0 28,550 -0.3
04/05/2020
7.07
 1,580,610 7.20 7.29 7.06 79,270 831,650 -7.3
29/04/2020
7.20
 1,606,990 7.07 7.20 7.07 129,550 371,880 -2.4

Chính sách bảo mật | Điều khoản sử dụng |