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

27.95
-0.35
(-1.24%)
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
(2024-10-14) 		-0.70 -2.41% 36,911,900 -1,541,002 -42.3
27.30
29
28.30
2 tháng
(2024-09-13) 		0.55 1.99% 72,531,300 -951,226 -25.2
27.20
29.30
28.30
3 tháng
(2024-08-14) 		0.40 1.45% 104,278,400 -976,074 -26.3
27.20
29.30
28.30
6 tháng
(2024-05-16) 		-0.78 -2.70% 371,511,200 -2,741,282 -76.7
26.22
31.95
28.30
12 tháng
(2023-11-20) 		6.04 27.15% 838,614,400 6,609,269 178.0
22.26
31.95
28.30
24 tháng
(2022-11-23) 		12.74 81.91% 1,647,296,900 -13,365,285 -305.1
15.56
31.95
28.30
36 tháng
(2021-11-29) 		7.32 34.89% 2,406,045,100 1,122,257 -90.8
12.89
31.95
28.30
60 tháng
(2019-12-09) 		16.35 136.73% 4,035,109,640 -52,748,303 -765.6
5.51
31.95
28.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/01/2020
10.87
 428,900 11.09 11.12 10.76 102,610 130,000 -0.4
17/01/2020
11.09
 202,040 11.23 11.23 11.05 32,270 2,700 0.5
16/01/2020
11.23
 117,800 11.27 11.34 11.16 13,800 7,950 0.1
15/01/2020
11.27
 166,820 11.23 11.27 11.16 67,500 18,680 0.8
14/01/2020
11.23
 98,780 11.23 11.27 11.12 5,500 2,540 0.0
13/01/2020
11.23
 205,610 11.34 11.34 11.12 82,170 62,800 0.3
10/01/2020
11.34
 703,630 11.52 11.52 11.12 155,000 48,960 1.6
09/01/2020
11.52
 293,180 11.63 11.66 11.30 70,000 133,290 -1.0
08/01/2020
11.63
 425,930 11.88 11.92 11.48 130,500 12,010 1.9
07/01/2020
11.88
 269,130 12.03 12.03 11.77 63,700 97,030 -0.5
06/01/2020
12.03
 250,190 11.85 12.06 11.88 16,090 46,700 -0.5
03/01/2020
11.85
 251,880 12.10 12.17 11.85 35,570 125,090 -1.5
02/01/2020
12.10
 312,280 12.17 12.17 11.88 48,740 174,040 -2.1
31/12/2019
12.17
 322,870 12.24 12.24 11.85 110,010 0 1.8
30/12/2019
12.24
 350,790 12.14 12.28 12.14 148,100 0 2.5
27/12/2019
12.14
 230,790 12.06 12.14 11.99 134,200 5,440 2.1
26/12/2019
12.06
 295,460 11.88 12.14 11.88 121,420 10 2.0
25/12/2019
11.88
 167,640 11.92 11.95 11.81 20,300 18,370 0.0
24/12/2019
11.92
 97,930 11.95 11.95 11.85 42,800 1,120 0.7
23/12/2019
11.95
 194,180 12.03 12.03 11.88 50,000 19,000 0.5
20/12/2019
12.03
 74,100 12.03 12.03 11.92 35,880 0 0.6
19/12/2019
12.03
 179,770 12.03 12.03 11.88 30,000 11,400 0.3
18/12/2019
12.03
 124,030 12.10 12.17 11.99 69,110 47,480 0.4
17/12/2019
12.10
 149,700 12.14 12.17 11.95 40,000 19,880 0.3
16/12/2019
12.14
 161,520 12.14 12.24 12.06 73,210 21,820 0.9
13/12/2019
12.14
 90,430 12.14 12.21 12.03 30,000 26,540 0.1
12/12/2019
12.14
 147,600 11.88 12.14 11.92 59,700 30,090 0.5
11/12/2019
11.88
 109,380 11.95 12.03 11.85 42,470 12,450 0.5
10/12/2019
11.95
 407,900 11.95 12.10 11.81 135,000 192,280 -0.9
09/12/2019
11.95
 580,340 12.24 12.24 11.88 157,920 374,860 -3.6
06/12/2019
12.24
 145,720 12.21 12.32 12.14 115,000 29,910 1.4
05/12/2019
12.21
 194,180 12.17 12.35 12.14 85,520 87,510 -0.0
04/12/2019
12.17
 308,650 12.10 12.17 11.99 120,650 214,960 -1.6
03/12/2019
12.10
 821,770 12.43 12.43 12.03 421,800 648,800 -3.8
02/12/2019
12.43
 417,930 12.61 12.61 12.32 244,000 248,120 -0.1
29/11/2019
12.61
 369,220 12.28 12.61 12.24 855,760 801,590 1.0
28/11/2019
12.28
 229,370 12.46 12.57 12.24 62,590 93,530 -0.5
27/11/2019
12.46
 236,050 12.43 12.50 12.32 130,000 155,300 -0.4
26/11/2019
12.43
 383,170 12.46 12.53 12.32 103,400 274,880 -2.9
25/11/2019
12.46
 334,620 12.61 12.61 12.32 178,200 217,870 -0.7
22/11/2019
12.61
 518,810 12.82 12.82 12.53 147,540 174,360 -0.5
21/11/2019
12.82
 805,510 12.86 12.86 12.72 698,530 333,790 6.5
20/11/2019
12.86
 444,990 12.97 12.97 12.72 337,850 77,420 4.6
19/11/2019
12.97
 604,010 12.82 12.97 12.75 1,220,960 805,690 7.4
18/11/2019
12.82
 546,810 12.79 12.86 12.64 653,950 620,000 0.6
15/11/2019
12.79
 870,680 12.50 12.90 12.43 908,460 508,790 7.0
14/11/2019
12.50
 831,610 12.43 12.50 12.32 1,087,690 404,360 11.7
13/11/2019
12.43
 331,860 12.50 12.50 12.32 93,450 7,540 1.5
12/11/2019
12.50
 277,220 12.39 12.50 12.28 609,850 500,000 1.9
11/11/2019
12.39
 186,830 12.39 12.46 12.24 1,274,160 1,233,740 0.7
08/11/2019
12.39
 1,125,170 12.53 12.53 12.28 584,660 22,200 9.6
07/11/2019
12.53
 398,120 12.64 12.64 12.43 574,460 540,390 0.6
06/11/2019
12.64
 788,050 12.53 12.68 12.53 333,260 148,920 3.2
05/11/2019
12.53
 455,920 12.46 12.57 12.43 110,340 5,600 1.8
04/11/2019
12.46
 432,000 12.53 12.61 12.35 100,680 44,300 1.0
01/11/2019
12.53
 642,650 12.39 12.53 12.24 132,940 5,020 2.2
31/10/2019
12.39
 272,840 12.46 12.46 12.28 120,740 0 2.1
30/10/2019
12.46
 243,640 12.43 12.46 12.32 45,000 3,990 0.7
29/10/2019
12.43
 631,570 12.39 12.57 12.43 119,950 16,020 1.8
28/10/2019
12.39
 499,840 12.14 12.39 12.21 38,280 0 0.6
25/10/2019
12.14
 113,640 12.14 12.21 12.10 4,020 0 0.1
24/10/2019
12.14
 448,330 12.10 12.21 12.10 58,800 11,000 0.8
23/10/2019
12.10
 398,320 11.92 12.17 11.92 105,000 0 1.8
22/10/2019
11.92
 314,370 11.99 12.06 11.88 6,600 111,400 -1.7
21/10/2019
11.99
 123,620 11.99 12.14 11.92 5,230 12,000 -0.1
18/10/2019
11.99
 411,460 12.10 12.14 11.99 75,010 12,420 1.0
17/10/2019
12.10
 514,830 12.17 12.21 11.99 67,200 201,710 -2.2
16/10/2019
12.17
 360,440 12.32 12.39 12.17 30,100 85,000 -0.9
15/10/2019
12.32
 279,710 12.32 12.43 12.24 2,180 25,480 -0.4
14/10/2019
12.32
 209,930 12.32 12.39 12.24 64,890 12,000 0.9
11/10/2019
12.32
 376,290 12.39 12.46 12.14 24,800 18,660 0.1
10/10/2019
12.39
 511,360 12.21 12.46 12.21 189,710 2,810 3.2
09/10/2019
12.21
 331,360 12.39 12.39 12.17 5,000 0 0.1
08/10/2019
12.39
 703,820 12.14 12.39 11.95 14,630 118,000 -1.7
07/10/2019
12.14
 910,330 12.17 12.24 12.06 432,620 189,400 4.1
04/10/2019
12.17
 1,187,820 12.57 12.57 12.10 137,400 150,000 -0.2
03/10/2019
12.57
 481,700 12.32 12.57 12.24 175,550 0 3.0
02/10/2019
12.32
 627,640 12.32 12.53 12.17 207,660 234,860 -0.5
01/10/2019
12.32
 1,803,500 12.57 12.68 12.24 362,340 667,000 -5.2
30/09/2019
12.57
 536,410 12.53 12.72 12.50 131,940 80,000 0.9
27/09/2019
12.53
 1,459,680 12.72 12.82 12.39 213,810 307,470 -1.6
26/09/2019
12.72
 1,019,310 12.90 12.90 12.61 159,000 162,900 -0.1
25/09/2019
12.90
 866,650 12.97 13.00 12.82 459,050 34,320 7.6
24/09/2019
12.97
 401,830 12.93 13.08 12.93 126,900 100,000 0.5
23/09/2019
12.93
 539,820 12.90 13.11 12.90 142,260 100,090 0.8
20/09/2019
12.90
 740,080 12.86 13.22 12.90 227,100 160,000 1.2
19/09/2019
12.86
 437,840 12.82 12.90 12.75 101,250 2,100 1.8
18/09/2019
12.82
 781,740 12.97 13.22 12.79 140,000 239,730 -1.8
17/09/2019
12.97
 436,110 13.00 13.08 12.93 129,940 98,810 0.6
16/09/2019
13.00
 776,530 13.19 13.44 13.00 30,000 51,080 -0.4
13/09/2019
13.19
 656,550 12.86 13.19 12.82 113,340 0 1.0
12/09/2019
12.86
 389,450 12.75 12.97 12.72 113,120 4,000 1.9
11/09/2019
12.75
 785,420 12.79 12.86 12.46 185,600 17,890 2.9
10/09/2019
12.79
 1,184,650 12.97 13.00 12.57 306,500 123,120 3.2
09/09/2019
12.97
 727,080 12.82 13.08 12.72 158,670 20,000 2.5
06/09/2019
12.82
 457,250 12.90 12.90 12.68 3,010 12,890 -0.2
05/09/2019
12.90
 1,291,040 12.72 12.90 12.75 461,500 82,730 6.7
04/09/2019
12.72
 908,880 12.39 12.72 12.21 262,730 248,770 0.3

Chính sách bảo mật | Điều khoản sử dụng |