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

27.95
-0.15
(-0.53%)
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) 		-0.90 -3.10% 39,250,500 -1,522,932 -41.8
27.30
29
28.10
2 tháng
(2024-09-16) 		0.90 3.29% 74,303,100 -935,156 -24.7
27.20
29.30
28.10
3 tháng
(2024-08-15) 		0.60 2.18% 105,528,300 -1,159,804 -31.5
27.20
29.30
28.10
6 tháng
(2024-05-17) 		-1.23 -4.20% 367,759,100 -2,450,912 -68.1
26.22
31.95
28.10
12 tháng
(2023-11-20) 		5.84 26.25% 840,953,000 6,627,339 178.5
22.26
31.95
28.10
24 tháng
(2022-11-24) 		12.50 80.11% 1,647,614,500 -14,009,415 -316.2
15.60
31.95
28.10
36 tháng
(2021-11-29) 		7.12 33.94% 2,408,383,700 1,140,327 -90.3
12.89
31.95
28.10
60 tháng
(2019-12-10) 		16.15 135.06% 4,036,867,900 -52,513,293 -761.5
5.51
31.95
28.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/09/2019
12.72
 908,880 12.39 12.72 12.21 262,730 248,770 0.3
03/09/2019
12.39
 1,030,240 12.46 12.61 12.24 348,300 576,000 -3.9
30/08/2019
12.46
 756,340 12.61 12.68 12.46 69,180 20,000 0.9
29/08/2019
12.61
 1,004,620 12.72 12.79 12.32 110,800 90,170 0.4
28/08/2019
12.72
 479,430 12.97 13.00 12.72 4,730 26,000 -0.4
27/08/2019
12.97
 966,800 12.82 12.97 12.68 74,380 800,000 -12.6
26/08/2019
12.82
 845,650 13.26 13.26 12.75 31,440 599,480 -10.0
23/08/2019
13.26
 496,890 13.04 13.26 12.90 30,000 5,000 0.5
22/08/2019
13.04
 726,210 13.26 13.33 13.04 200,800 107,000 1.7
21/08/2019
13.26
 1,182,400 13.26 13.44 13.04 30,000 287,840 -4.7
20/08/2019
13.26
 555,860 13.33 13.48 13.19 33,400 35,830 -0.0
19/08/2019
13.33
 1,284,140 12.68 13.33 12.61 150,000 51,360 1.8
16/08/2019
12.68
 704,610 12.57 12.82 12.46 181,110 218,410 -0.6
15/08/2019
12.57
 356,170 12.57 12.57 12.24 40,100 0 0.7
14/08/2019
12.57
 722,580 12.61 12.82 12.35 203,380 125,070 1.3
13/08/2019: Cổ tức tiền mặt tỉ lệ: 10%
13/08/2019
12.61
 899,630 12.61 12.82 12.61 299,710 100,000 3.5
12/08/2019
12.61
 612,940 12.81 12.85 12.61 57,830 45,080 0.2
09/08/2019
12.81
 1,149,250 12.68 12.98 12.61 67,000 65,510 0.0
08/08/2019
12.68
 1,777,880 12.33 12.85 12.33 272,730 689,030 -7.6
07/08/2019
12.33
 1,179,880 11.96 12.33 11.78 120,710 937,520 -13.9
06/08/2019
11.96
 1,315,440 12.37 12.37 11.96 1,210 52,090 -0.9
05/08/2019
12.37
 688,970 12.54 12.54 12.33 3,000 222,220 -4.0
02/08/2019
12.54
 870,560 12.64 12.64 12.20 3,960 98,600 -1.7
01/08/2019
12.64
 1,076,670 12.54 12.64 12.26 86,980 259,000 -3.1
31/07/2019
12.54
 1,036,010 11.78 12.54 11.78 0 96,480 -1.7
30/07/2019
11.78
 956,990 11.96 12.02 11.78 12,200 7,670 0.1
29/07/2019
11.96
 972,200 11.68 11.96 11.72 0 20,000 -0.3
26/07/2019
11.68
 481,460 11.61 11.72 11.54 2,630 15,670 -0.2
25/07/2019
11.61
 535,020 11.51 11.75 11.51 19,830 4,130 0.3
24/07/2019
11.51
 447,540 11.48 11.51 11.41 99,730 573,180 -7.8
23/07/2019
11.48
 410,180 11.34 11.54 11.34 30,200 50,630 -0.3
22/07/2019
11.34
 783,070 11.68 11.72 11.34 10 15,050 -0.3
19/07/2019
11.68
 897,220 11.92 12.06 11.65 9,240 35,000 -0.4
18/07/2019
11.92
 506,760 11.92 11.96 11.78 36,980 54,000 -0.3
17/07/2019
11.92
 819,010 11.92 12.06 11.82 37,690 2,950 0.6
16/07/2019
11.92
 786,750 12.09 12.13 11.92 63,700 70,000 -0.1
15/07/2019
12.09
 789,250 11.92 12.20 11.92 23,740 5,000 0.3
12/07/2019
11.92
 898,360 11.72 11.92 11.65 113,420 7,400 1.8
11/07/2019
11.72
 708,760 11.78 11.82 11.58 47,000 163,030 -2.0
10/07/2019
11.78
 946,240 11.85 12.02 11.68 424,250 352,700 1.2
09/07/2019
11.85
 1,009,820 11.51 11.85 11.51 5,862,300 6,662,650 -13.0
08/07/2019
11.51
 978,240 11.27 11.75 11.30 409,980 1,400,630 -16.0
05/07/2019
11.27
 213,270 11.30 11.30 11.13 40,000 301,400 -4.2
04/07/2019
11.30
 274,160 11.24 11.30 11.13 86,930 362,870 -4.4
03/07/2019
11.24
 174,320 11.30 11.30 11.13 92,250 181,550 -1.3
02/07/2019
11.30
 363,140 11.27 11.30 11.10 175,850 549,500 -6.1
01/07/2019
11.27
 305,990 11.17 11.30 11.13 55,000 373,320 -5.1
28/06/2019
11.17
 189,490 11.20 11.24 11.03 45,100 0 0.7
27/06/2019
11.20
 304,190 11.20 11.24 11.13 70,070 329,820 -4.2
26/06/2019
11.20
 155,500 11.10 11.30 11.03 60,000 20,000 0.7
25/06/2019
11.10
 48,690 11.13 11.20 11.00 205,000 206,300 -0.0
24/06/2019
11.13
 141,090 11.24 11.24 11.13 16,500 62,020 -0.7
21/06/2019
11.24
 355,600 11.24 11.34 11.13 22,400 138,000 -1.9
20/06/2019
11.24
 218,090 11.17 11.34 11.24 20,000 355,900 -5.5
19/06/2019
11.17
 124,250 11.20 11.27 11.13 1,000 90,360 -1.5
18/06/2019
11.20
 53,910 11.20 11.27 11.10 5,000 15,000 -0.2
17/06/2019
11.20
 115,280 11.17 11.24 11.10 56,000 39,300 0.3
14/06/2019
11.17
 161,250 11.34 11.34 11.06 20,500 27,700 -0.1
13/06/2019
11.34
 145,000 11.37 11.37 11.17 42,340 10,000 0.5
12/06/2019
11.37
 121,680 11.34 11.37 11.30 100,000 0 1.7
11/06/2019
11.34
 159,560 11.34 11.44 11.24 160,750 237,400 -1.3
10/06/2019
11.34
 221,230 11.48 11.58 11.30 17,230 154,070 -2.3
07/06/2019
11.48
 361,950 11.20 11.48 11.20 65,110 129,570 -1.1
06/06/2019
11.20
 259,990 11.17 11.24 11.10 15,000 50,400 -0.6
05/06/2019
11.17
 268,120 11.20 11.30 11.06 92,000 112,760 -0.3
04/06/2019
11.20
 283,290 11.27 11.27 11.06 199,200 211,630 -0.2
03/06/2019
11.27
 334,910 11.51 11.51 11.17 22,540 3,080 0.3
31/05/2019
11.51
 269,620 11.65 11.72 11.27 41,260 18,000 0.4
30/05/2019
11.65
 305,660 11.78 11.92 11.65 53,200 46,680 0.1
29/05/2019
11.78
 641,020 11.65 11.99 11.54 31,020 160,030 -2.2
28/05/2019
11.65
 180,200 11.68 11.78 11.58 258,870 329,560 -1.2
27/05/2019
11.68
 338,050 11.61 11.78 11.58 0 111,680 -1.9
24/05/2019
11.61
 1,269,970 11.27 11.68 11.27 8,740 182,570 -3.0
23/05/2019
11.27
 219,540 11.24 11.34 11.20 16,700 65,400 -0.8
22/05/2019
11.24
 169,580 11.30 11.37 11.20 12,860 13,000 -0.0
21/05/2019
11.30
 305,540 11.24 11.41 11.20 107,150 113,950 -0.1
20/05/2019
11.24
 165,930 11.20 11.27 11.17 107,300 117,330 -0.2
17/05/2019
11.20
 107,960 11.27 11.30 11.20 0 15,270 -0.3
16/05/2019
11.27
 152,690 11.34 11.37 11.20 146,350 124,020 0.4
15/05/2019
11.34
 349,600 11.30 11.44 11.20 98,230 2,900 1.6
14/05/2019
11.30
 265,270 11.17 11.30 11.00 40,070 0 0.6
13/05/2019
11.17
 341,720 11.20 11.20 10.96 19,340 200,540 -2.9
10/05/2019
11.20
 304,570 10.96 11.20 10.86 260,000 33,000 3.7
09/05/2019
10.96
 92,230 11.00 11.03 10.89 10,000 0 0.2
08/05/2019
11.00
 213,590 11.00 11.00 10.69 16,600 11,900 0.1
07/05/2019
11.00
 197,280 10.86 11.03 10.79 12,780 102,490 -1.4
06/05/2019
10.86
 267,690 11.20 11.20 10.83 10,300 0 0.2
03/05/2019
11.20
 164,520 11.24 11.30 11.10 5,200 77,490 -1.2
02/05/2019
11.24
 141,320 11.20 11.37 11.17 2,850 40,320 -0.6
26/04/2019
11.20
 81,130 11.24 11.24 11.13 6,000 11,850 -0.1
25/04/2019
11.24
 557,060 11.20 11.37 11.10 240,780 377,330 -2.2
24/04/2019
11.20
 126,490 11.20 11.24 11.13 20,600 11,950 0.1
23/04/2019
11.20
 96,930 11.20 11.27 11.13 6,000 0 0.1
22/04/2019
11.20
 123,130 11.24 11.30 11.17 26,000 0 0.4
19/04/2019
11.24
 151,760 11.13 11.30 11.06 89,000 0 1.5
18/04/2019
11.13
 358,060 11.37 11.37 11.10 157,300 103,680 0.9
17/04/2019
11.37
 373,750 11.44 11.58 11.24 364,550 293,800 1.2
16/04/2019
11.44
 365,180 11.41 11.44 11.10 120,500 32,490 1.5
12/04/2019
11.41
 203,280 11.44 11.44 11.30 100,060 21,980 1.3
11/04/2019
11.44
 117,520 11.51 11.51 11.30 11,840 120 0.2

Chính sách bảo mật | Điều khoản sử dụng |