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

28.40
0.45
(1.61%)
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
(2024-10-09) 		-0.90 -3.07% 38,488,400 -2,286,660 -63.9
27.30
29.30
28.40
2 tháng
(2024-09-09) 		0.65 2.35% 71,730,800 -1,104,664 -29.6
27.20
29.30
28.40
3 tháng
(2024-08-12) 		0.40 1.44% 102,143,100 -939,102 -25.3
27.20
29.30
28.40
6 tháng
(2024-05-13) 		-0.83 -2.85% 381,632,400 -2,070,410 -57.1
26.22
31.95
28.40
12 tháng
(2023-11-14) 		5.65 24.82% 849,195,800 6,301,191 169.8
22.26
31.95
28.40
24 tháng
(2022-11-21) 		14.09 98.43% 1,645,254,500 -12,590,163 -292.7
14.31
31.95
28.40
36 tháng
(2021-11-24) 		7.06 33.11% 2,408,777,000 -8,621 -118.0
12.89
31.95
28.40
60 tháng
(2019-12-05) 		16.19 132.63% 4,030,011,440 -52,712,481 -765.5
5.51
31.95
28.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/06/2020
7.72
 405,450 7.79 7.79 7.61 110,040 41,950 0.7
17/06/2020
7.79
 618,440 7.75 7.79 7.64 60,050 153,530 -1.0
16/06/2020
7.75
 795,470 7.50 7.82 7.53 68,460 45,010 0.3
15/06/2020
7.50
 1,285,080 7.79 7.97 7.43 295,800 124,980 1.8
12/06/2020
7.79
 1,962,440 7.90 7.90 7.39 432,470 216,800 2.3
11/06/2020
7.90
 2,413,830 8.48 8.55 7.90 265,470 258,870 0.0
10/06/2020
8.48
 1,655,730 8.44 8.59 8.26 247,630 66,580 2.1
09/06/2020
8.44
 1,635,860 8.51 8.51 8.40 53,070 86,000 -0.4
08/06/2020
8.51
 2,451,190 8.37 8.62 8.44 7,020 123,600 -1.4
05/06/2020
8.37
 1,410,100 8.30 8.51 8.26 218,860 103,980 1.3
04/06/2020
8.30
 2,218,980 8.48 8.69 8.30 85,940 138,240 -0.6
03/06/2020
8.48
 2,860,990 8.11 8.48 8.11 830,010 20,230 9.3
02/06/2020
8.11
 2,469,950 7.93 8.37 7.86 820,650 66,610 8.4
01/06/2020
7.93
 1,139,030 7.86 7.97 7.86 39,630 140,090 -1.1
29/05/2020
7.86
 1,472,560 7.93 7.93 7.79 306,240 57,970 2.7
28/05/2020
7.93
 1,088,140 7.97 8.04 7.90 200,880 298,990 -1.1
27/05/2020
7.97
 2,807,430 8.08 8.30 7.97 12,550 197,090 -2.1
26/05/2020
8.08
 2,624,410 7.68 8.08 7.72 180 31,890 -0.3
25/05/2020
7.68
 885,940 7.61 7.75 7.61 2,400 210,910 -2.2
22/05/2020
7.61
 2,211,380 7.75 7.82 7.61 1,000 500,120 -5.3
21/05/2020
7.75
 1,592,420 7.79 7.90 7.75 21,400 391,060 -4.0
20/05/2020
7.79
 1,348,880 7.90 7.90 7.75 5,000 87,560 -0.9
19/05/2020
7.90
 2,303,360 7.86 8.08 7.86 9,000 95,150 -0.9
18/05/2020
7.86
 1,479,810 7.79 7.97 7.75 10,250 98,740 -1.0
15/05/2020
7.79
 2,103,700 7.90 8.15 7.75 20,020 170,250 -1.6
14/05/2020
7.90
 2,217,400 7.97 8.11 7.82 412,000 235,440 1.9
13/05/2020
7.97
 2,315,730 7.72 8.01 7.61 417,050 200,690 2.4
12/05/2020
7.72
 1,935,580 7.61 7.75 7.46 22,570 58,560 -0.4
11/05/2020
7.61
 2,568,490 7.35 7.68 7.35 539,170 528,860 0.1
08/05/2020
7.35
 2,020,850 7.32 7.53 7.32 5,500 181,940 -1.8
07/05/2020
7.32
 1,499,770 7.22 7.61 7.19 31,930 414,450 -3.9
06/05/2020
7.22
 1,730,360 7.04 7.22 7.10 18,160 566,060 -5.4
05/05/2020
7.04
 982,870 6.99 7.10 6.95 0 28,550 -0.3
04/05/2020
6.99
 1,580,610 7.12 7.21 6.98 79,270 831,650 -7.3
29/04/2020
7.12
 1,606,990 7.00 7.12 7.00 129,550 371,880 -2.4
28/04/2020
7.00
 1,693,170 7.25 7.25 6.98 31,430 235,240 -2.0
27/04/2020
7.25
 1,965,780 7.43 7.53 7.22 41,510 129,620 -0.9
24/04/2020
7.43
 1,684,320 7.32 7.57 7.17 213,170 79,060 1.4
23/04/2020
7.32
 2,428,720 7.43 7.75 7.23 7,310 543,620 -5.5
22/04/2020
7.43
 2,594,610 7.43 7.50 6.91 363,070 562,120 -2.0
21/04/2020
7.43
 5,306,990 7.97 7.97 7.43 14,330 436,600 -4.4
20/04/2020
7.97
 5,240,520 7.46 7.97 7.61 20,720 484,350 -5.1
17/04/2020
7.46
 2,854,200 6.99 7.46 7.32 0 340,320 -3.5
16/04/2020
6.99
 4,075,440 6.54 6.99 6.40 348,020 236,060 1.0
15/04/2020
6.54
 2,338,090 6.59 6.59 6.33 132,540 1,156,420 -9.1
14/04/2020
6.59
 2,095,910 6.65 6.67 6.34 130,910 917,700 -7.1
13/04/2020
6.65
 1,756,360 6.65 6.85 6.65 51,010 668,850 -5.8
10/04/2020
6.65
 1,111,920 6.52 6.74 6.52 81,560 42,850 0.4
09/04/2020
6.52
 3,937,020 6.53 6.67 6.38 2,031,830 4,705,350 -24.1
08/04/2020
6.53
 1,056,660 6.59 6.59 6.23 153,040 113,760 0.4
07/04/2020
6.59
 1,099,570 6.67 6.81 6.30 77,390 115,300 -0.3
06/04/2020
6.67
 1,736,950 6.24 6.67 6.38 32,390 171,280 -1.3
03/04/2020
6.24
 1,583,200 5.86 6.24 6.05 105,010 323,600 -1.9
01/04/2020
5.86
 566,900 5.69 6.05 5.65 206,430 136,060 0.6
31/03/2020
5.69
 723,340 5.56 5.72 5.36 258,500 68,550 1.5
30/03/2020
5.56
 927,560 5.80 5.80 5.40 206,560 222,810 -0.1
27/03/2020
5.80
 1,489,090 5.80 5.94 5.76 714,300 655,630 0.5
26/03/2020
5.80
 925,460 5.89 6.15 5.74 110,910 435,730 -2.6
25/03/2020
5.89
 1,405,940 5.51 5.89 5.58 439,170 775,000 -2.7
24/03/2020
5.51
 1,719,170 5.69 5.69 5.30 153,420 1,112,400 -7.1
23/03/2020
5.69
 855,890 6.12 6.12 5.69 10,600 324,970 -2.5
20/03/2020
6.12
 1,370,200 6.16 6.33 5.94 143,040 915,660 -6.5
19/03/2020
6.16
 1,359,280 6.43 6.43 6.14 99,800 834,520 -6.3
18/03/2020
6.43
 893,740 6.44 6.58 6.41 61,310 596,160 -4.8
17/03/2020
6.44
 1,683,950 6.59 6.59 6.13 228,050 985,940 -6.4
16/03/2020
6.59
 838,330 6.67 6.67 6.27 114,750 448,980 -3.0
13/03/2020
6.67
 1,494,760 7.04 7.04 6.56 262,750 470,650 -1.9
12/03/2020
7.04
 3,607,650 7.57 7.57 7.04 2,110,540 1,384,410 7.1
11/03/2020
7.57
 1,624,800 7.97 8.15 7.43 219,210 805,480 -6.2
10/03/2020
7.97
 955,600 8.37 8.37 7.82 176,350 477,930 -3.3
09/03/2020
8.37
 795,780 8.98 8.98 8.37 93,390 134,670 -0.5
06/03/2020
8.98
 880,560 9.09 9.09 8.80 387,200 611,990 -2.8
05/03/2020
9.09
 845,310 8.69 9.09 8.69 920,770 987,310 -0.8
04/03/2020
8.69
 689,760 8.80 8.80 8.62 82,600 518,250 -5.2
03/03/2020
8.80
 908,470 8.88 9.02 8.77 299,560 732,980 -5.3
02/03/2020
8.88
 381,570 8.98 8.98 8.80 94,920 340,550 -3.0
28/02/2020
8.98
 1,094,340 8.98 8.98 8.69 749,010 499,490 3.1
27/02/2020
8.98
 457,370 8.91 8.98 8.77 92,500 316,310 -2.7
26/02/2020
8.91
 828,090 9.06 9.06 8.73 179,900 454,750 -3.3
25/02/2020
9.06
 1,326,560 9.27 9.27 8.80 244,780 1,016,540 -9.5
24/02/2020
9.27
 632,910 9.56 9.56 9.09 77,400 104,580 -0.3
21/02/2020
9.56
 614,960 9.89 9.89 9.56 15,080 421,820 -5.5
20/02/2020
9.89
 458,970 9.78 9.93 9.71 22,810 189,300 -2.2
19/02/2020
9.78
 477,010 9.85 9.93 9.71 10,700 119,200 -1.5
18/02/2020
9.85
 158,290 9.89 9.93 9.85 41,400 70,920 -0.4
17/02/2020
9.89
 287,320 9.78 9.93 9.82 20,370 115,110 -1.3
14/02/2020
9.78
 199,030 9.82 9.89 9.78 10,000 78,330 -0.9
13/02/2020
9.82
 307,530 9.82 9.96 9.82 12,520 103,020 -1.2
12/02/2020
9.82
 456,280 9.71 9.82 9.67 48,840 338,580 -3.9
11/02/2020
9.71
 305,320 9.71 9.82 9.64 92,920 136,000 -0.6
10/02/2020
9.71
 483,230 9.89 9.89 9.42 114,320 90,580 0.3
07/02/2020
9.89
 553,200 9.85 10.03 9.82 1,007,580 917,550 1.2
06/02/2020
9.85
 859,160 9.56 9.89 9.42 436,350 548,580 -1.5
05/02/2020
9.56
 967,080 9.20 9.60 9.06 324,060 610,160 -3.6
04/02/2020
9.20
 1,247,750 9.53 9.71 8.98 658,240 668,690 -0.1
03/02/2020
9.53
 1,049,760 10.00 10.00 9.31 289,800 318,240 -0.3
31/01/2020
10.00
 354,050 10.36 10.36 9.89 130,100 35,000 1.3
30/01/2020
10.36
 665,250 10.72 10.72 10.14 83,000 292,870 -3.0
22/01/2020
10.72
 513,050 10.80 10.83 10.65 90,830 227,170 -2.0
21/01/2020
10.80
 551,390 10.87 10.87 10.58 105,000 205,000 -1.5

Chính sách bảo mật | Điều khoản sử dụng |