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
(2024-10-15) 		-0.35 -1.24% 37,953,400 -1,429,132 -39.2
27.30
28.60
27.95
2 tháng
(2024-09-16) 		0.75 2.74% 75,291,300 -780,256 -20.4
27.20
29.30
27.95
3 tháng
(2024-08-16) 		-0.54 -1.90% 105,445,000 -1,085,244 -29.4
27.20
29.30
27.95
6 tháng
(2024-05-20) 		-0.89 -3.07% 360,359,700 -2,006,722 -55.0
26.22
31.95
27.95
12 tháng
(2023-11-20) 		5.69 25.57% 841,941,200 6,782,239 182.8
22.26
31.95
27.95
24 tháng
(2022-11-25) 		11.68 71.81% 1,647,415,400 -14,332,015 -320.2
16.27
31.95
27.95
36 tháng
(2021-11-30) 		6.97 33.22% 2,406,977,700 1,027,927 -92.2
12.89
31.95
27.95
60 tháng
(2019-12-11) 		16.07 135.23% 4,037,448,200 -52,301,113 -756.2
5.51
31.95
27.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2018
11.30
 127,100 11.61 11.61 11.13 56,500 98,100 -0.7
12/11/2018
11.61
 146,240 11.65 11.65 11.41 48,500 101,130 -0.9
09/11/2018
11.65
 59,540 11.85 11.85 11.44 34,200 12,830 0.4
08/11/2018
11.85
 102,590 11.78 11.92 11.65 36,000 50,630 -0.2
07/11/2018
11.78
 166,800 12.02 12.09 11.68 49,030 125,170 -1.3
06/11/2018
12.02
 172,620 12.26 12.33 11.65 59,660 110,890 -0.9
05/11/2018
12.26
 37,490 12.37 12.37 11.96 30,120 28,920 0.0
02/11/2018
12.37
 103,900 12.13 12.37 11.89 83,700 5,800 1.4
01/11/2018
12.13
 118,950 11.99 12.20 11.78 99,050 1,210 1.7
31/10/2018
11.99
 167,240 11.61 12.06 11.61 119,580 3,420 2.0
30/10/2018
11.61
 108,300 11.30 11.61 10.96 37,500 52,770 -0.2
29/10/2018
11.30
 58,930 11.41 11.41 11.00 32,500 18,060 0.2
26/10/2018
11.41
 115,830 11.54 11.54 11.10 37,000 26,810 0.2
25/10/2018
11.54
 185,000 11.51 11.68 10.83 60,000 20,560 0.7
24/10/2018
11.51
 292,730 11.51 11.65 11.03 104,000 55,280 0.8
23/10/2018
11.51
 170,330 12.02 12.02 11.30 82,700 7,140 1.3
22/10/2018
12.02
 48,830 12.02 12.13 11.92 27,500 0 0.5
19/10/2018
12.02
 41,220 12.06 12.06 11.75 27,500 0 0.5
18/10/2018
12.06
 89,230 11.99 12.23 11.78 51,400 4,690 0.8
17/10/2018
11.99
 158,290 11.89 11.99 11.82 34,000 96,240 -1.1
16/10/2018
11.89
 318,640 12.06 12.06 11.75 96,000 202,450 -1.8
15/10/2018
12.06
 141,660 12.16 12.16 11.78 85,320 49,000 0.6
12/10/2018
12.16
 227,790 12.20 12.20 11.51 41,680 106,520 -1.1
11/10/2018
12.20
 393,910 12.81 12.81 11.92 86,070 87,370 0.0
10/10/2018
12.81
 101,930 12.85 12.85 12.64 23,650 27,760 -0.1
09/10/2018
12.85
 61,280 12.98 13.09 12.81 10,000 0 0.2
08/10/2018
12.98
 296,530 12.74 13.36 12.74 27,610 25,550 0.0
05/10/2018
12.74
 102,850 12.85 12.85 12.54 31,100 13,440 0.3
04/10/2018
12.85
 148,740 12.85 12.88 12.78 28,710 67,880 -0.7
03/10/2018
12.85
 71,980 12.88 12.95 12.71 16,410 15,000 0.0
02/10/2018
12.88
 193,960 12.95 13.02 12.74 28,650 9,600 0.4
01/10/2018
12.95
 311,380 12.95 12.95 12.61 287,590 250,000 0.7
28/09/2018
12.95
 413,380 12.81 12.98 12.64 124,030 88,660 0.7
27/09/2018
12.81
 398,660 12.74 12.95 12.61 535,850 730,000 -3.6
26/09/2018
12.74
 447,440 12.37 12.74 12.37 54,060 53,480 0.0
25/09/2018
12.37
 402,030 12.09 12.54 12.13 0 32,390 -0.6
24/09/2018
12.09
 108,890 12.30 12.30 12.09 22,800 20,000 0.0
21/09/2018
12.30
 200,000 12.26 12.33 12.02 30,000 108,440 -1.4
20/09/2018
12.26
 306,390 12.26 12.30 11.99 764,360 826,790 -1.1
19/09/2018
12.26
 236,120 12.09 12.33 11.92 8,780 102,960 -1.7
18/09/2018
12.09
 111,700 12.09 12.09 11.92 12,630 26,500 -0.2
17/09/2018
12.09
 348,170 12.26 12.47 12.02 118,510 251,220 -2.4
14/09/2018
12.26
 121,510 12.33 12.47 12.20 29,230 68,080 -0.7
13/09/2018
12.33
 227,040 12.47 12.74 12.33 107,670 33,200 1.4
12/09/2018
12.47
 271,760 12.33 12.71 12.30 63,450 51,020 0.2
11/09/2018
12.33
 93,110 12.20 12.37 12.13 18,510 20,000 -0.0
10/09/2018
12.20
 113,220 12.33 12.57 12.13 536,000 530,000 0.1
07/09/2018
12.33
 227,260 11.89 12.40 11.85 324,700 235,830 1.6
06/09/2018
11.89
 72,670 11.99 11.99 11.85 22,010 20,000 0.0
05/09/2018
11.99
 160,840 11.99 12.06 11.78 122,000 19,000 1.8
04/09/2018
11.99
 289,130 11.96 11.99 11.68 217,310 22,960 3.4
31/08/2018
11.96
 87,880 11.99 11.99 11.78 1,035,020 1,026,090 0.2
30/08/2018
11.99
 531,090 11.82 12.06 11.58 387,970 189,420 3.5
29/08/2018
11.82
 129,400 11.85 11.85 11.61 5,860 40,090 -0.6
28/08/2018
11.85
 311,830 11.48 11.85 11.44 242,850 45,500 3.4
27/08/2018
11.48
 301,990 11.48 11.65 11.41 101,290 13,000 1.5
24/08/2018
11.48
 122,510 11.65 11.72 11.44 25,840 22,000 0.1
23/08/2018
11.65
 83,950 11.61 11.72 11.54 32,700 26,170 0.1
22/08/2018: Cổ tức tiền mặt tỉ lệ: 10%
22/08/2018
11.61
 313,590 11.24 11.89 11.37 150,800 5,590 2.5
21/08/2018
11.24
 160,780 11.27 11.30 11.11 303,430 250,000 0.9
20/08/2018
11.27
 192,460 11.30 11.30 11.14 22,000 6,270 0.3
17/08/2018
11.30
 106,770 11.37 11.37 11.11 30,000 13,380 0.3
16/08/2018
11.37
 270,630 11.40 11.40 11.17 1,338,190 1,260,190 1.4
15/08/2018
11.40
 308,420 11.37 11.46 11.20 640,340 404,100 4.1
14/08/2018
11.37
 129,530 11.40 11.49 11.24 59,030 21,500 0.7
13/08/2018
11.40
 232,020 11.30 11.43 11.11 97,510 59,610 0.7
10/08/2018
11.30
 163,590 11.11 11.30 11.07 36,520 26,000 0.2
09/08/2018
11.11
 164,670 11.17 11.33 11.11 4,000 5,000 -0.0
08/08/2018
11.17
 181,040 11.14 11.37 11.14 4,020 10 0.1
07/08/2018
11.14
 171,630 11.14 11.30 10.88 56,600 13,570 0.7
06/08/2018
11.14
 312,210 11.11 11.43 11.14 144,230 72,890 1.2
03/08/2018
11.11
 210,410 10.75 11.11 10.75 266,740 250,000 0.3
02/08/2018
10.75
 107,730 10.91 10.98 10.72 21,670 0 0.4
01/08/2018
10.91
 122,170 11.07 11.30 10.66 10,780 0 0.2
31/07/2018
11.07
 136,930 11.07 11.17 10.98 19,060 0 0.3
30/07/2018
11.07
 306,950 10.72 11.24 10.85 49,370 3,930 0.8
27/07/2018
10.72
 140,140 10.53 10.85 10.40 9,520 9,130 0.0
26/07/2018
10.53
 105,200 10.46 10.66 10.33 31,280 2,500 0.5
25/07/2018
10.46
 119,240 10.46 10.69 10.33 20,050 0 0.3
24/07/2018
10.46
 142,340 10.53 10.53 10.27 550,000 500,000 0.8
23/07/2018
10.53
 99,070 10.62 10.62 10.27 250,960 200,000 0.8
20/07/2018
10.62
 52,460 10.72 10.72 10.11 38,950 1,500 0.6
19/07/2018
10.72
 199,630 10.53 10.72 10.33 132,900 50,300 1.4
18/07/2018
10.53
 215,460 9.88 10.56 9.72 43,310 94,000 -0.8
17/07/2018
9.88
 46,860 9.88 9.94 9.75 0 10,100 -0.2
16/07/2018
9.88
 39,910 9.88 10.01 9.82 29,430 0 0.4
13/07/2018
9.88
 57,230 9.88 9.94 9.72 20,000 25,800 -0.1
12/07/2018
9.88
 70,480 9.88 9.91 9.62 29,300 20,000 0.1
11/07/2018
9.88
 305,490 9.52 9.88 9.36 272,600 0 4.1
10/07/2018
9.52
 98,530 9.43 9.82 9.49 49,250 0 0.7
09/07/2018
9.43
 71,680 9.36 9.52 9.33 55,360 6,920 0.7
06/07/2018
9.36
 256,030 9.36 9.56 8.98 109,800 68,920 0.6
05/07/2018
9.36
 217,110 9.36 9.36 8.98 163,270 4,630 2.3
04/07/2018
9.36
 268,200 9.30 9.36 8.72 99,410 12,410 1.2
03/07/2018
9.30
 209,670 9.62 9.69 9.17 78,160 49,680 0.4
02/07/2018
9.62
 175,560 9.85 9.85 9.40 349,300 303,490 0.7
29/06/2018
9.85
 64,200 9.82 9.94 9.69 44,800 3,300 0.6
28/06/2018
9.82
 136,310 10.07 10.07 9.75 19,090 72,790 -0.8
27/06/2018
10.07
 186,620 9.85 10.14 9.85 82,480 24,870 0.9
26/06/2018
9.85
 141,690 10.01 10.01 9.75 27,930 12,750 0.2

Chính sách bảo mật | Điều khoản sử dụng |