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)
25/06/2018
10.01
 99,440 9.94 10.20 9.98 1,100 2,550 -0.0
22/06/2018
9.94
 77,230 10.01 10.07 9.94 10,730 2,400 0.1
21/06/2018
10.01
 130,680 10.14 10.17 9.91 83,140 13,940 1.1
20/06/2018
10.14
 149,020 10.01 10.14 9.88 65,800 39,190 0.4
19/06/2018
10.01
 718,810 10.49 10.49 9.78 314,810 305,000 0.2
18/06/2018
10.49
 495,360 10.62 10.62 10.27 241,590 182,000 0.9
15/06/2018
10.62
 370,880 10.40 10.62 10.33 116,600 267,700 -2.4
14/06/2018
10.40
 367,740 10.69 10.72 10.40 80,610 168,590 -1.4
13/06/2018
10.69
 278,950 10.56 10.75 10.49 187,160 250,000 -1.0
12/06/2018
10.56
 632,290 10.85 10.85 10.53 792,000 710,160 1.3
11/06/2018
10.85
 111,710 10.98 10.98 10.82 123,990 100,710 0.4
08/06/2018
10.98
 254,540 11.14 11.17 10.95 525,280 586,340 -1.0
07/06/2018
11.14
 467,430 11.11 11.33 11.07 189,440 375,970 -3.2
06/06/2018
11.11
 248,690 10.98 11.14 10.78 100 80,000 -1.4
05/06/2018
10.98
 469,390 10.59 11.11 10.59 160,720 351,650 -3.2
04/06/2018
10.59
 440,310 10.78 10.78 10.20 164,430 324,190 -2.6
01/06/2018
10.78
 636,790 10.98 10.98 10.33 171,350 174,550 -0.1
31/05/2018
10.98
 206,510 10.98 11.07 10.88 43,500 123,360 -1.3
30/05/2018
10.98
 94,120 10.98 10.98 10.78 34,780 21,670 0.2
29/05/2018
10.98
 785,060 11.04 11.30 10.82 710,950 804,710 -1.6
28/05/2018
11.04
 234,310 11.59 11.59 10.85 83,850 5,000 1.3
25/05/2018
11.59
 144,310 11.72 11.82 11.30 238,860 218,850 0.4
24/05/2018
11.72
 281,780 11.95 11.95 11.72 240,000 74,700 3.0
23/05/2018
11.95
 461,180 11.49 11.95 11.04 285,390 70,940 3.8
22/05/2018
11.49
 258,660 11.62 11.62 10.85 332,600 440,100 -1.9
21/05/2018
11.62
 93,870 11.82 11.82 11.59 45,000 69,890 -0.4
18/05/2018
11.82
 177,890 11.88 12.01 11.62 42,250 84,140 -0.8
17/05/2018
11.88
 178,290 11.91 12.04 11.79 20,620 49,010 -0.5
16/05/2018
11.91
 266,240 11.62 11.98 11.75 368,290 264,130 1.9
15/05/2018
11.62
 180,230 11.37 11.75 11.37 24,750 0 0.4
14/05/2018
11.37
 156,760 11.49 11.62 11.17 53,570 53,820 -0.0
11/05/2018
11.49
 336,340 11.66 11.82 11.30 192,830 304,780 -2.0
10/05/2018
11.66
 202,040 11.82 11.98 11.62 17,970 72,610 -1.0
09/05/2018
11.82
 415,250 11.69 12.01 11.69 151,160 281,420 -2.4
08/05/2018
11.69
 190,610 11.69 11.88 11.59 26,820 87,800 -1.1
07/05/2018
11.69
 196,060 11.62 11.95 11.49 4,850 81,210 -1.4
04/05/2018
11.62
 618,880 12.20 12.20 11.62 185,940 447,780 -4.7
03/05/2018
12.20
 694,640 12.46 12.66 11.59 340,100 248,620 1.8
02/05/2018
12.46
 216,640 12.92 12.92 12.24 134,160 86,500 0.9
27/04/2018
12.92
 173,660 12.75 12.92 12.50 125,850 3,350 2.4
26/04/2018
12.75
 222,130 12.98 12.98 12.40 116,380 73,770 0.8
24/04/2018
12.98
 202,080 12.79 12.98 12.59 141,240 18,890 2.4
23/04/2018
12.79
 223,670 13.17 13.24 12.72 114,230 8,240 2.1
20/04/2018
13.17
 165,990 13.08 13.17 13.04 64,940 25,630 0.8
19/04/2018
13.08
 660,930 12.88 13.11 12.72 1,554,610 1,216,560 6.8
18/04/2018
12.88
 123,150 12.98 13.14 12.72 61,870 62,530 -0.0
17/04/2018
12.98
 331,220 12.92 13.04 12.66 290,170 187,820 2.0
16/04/2018
12.92
 252,000 13.04 13.04 12.53 132,170 147,470 -0.3
13/04/2018
13.04
 364,380 13.24 13.30 12.59 252,810 66,290 3.8
12/04/2018
13.24
 913,240 12.98 13.24 12.33 635,650 734,350 -1.8
11/04/2018
12.98
 903,070 12.92 13.17 12.24 427,390 234,500 3.7
10/04/2018
12.92
 722,850 13.50 13.50 12.92 186,490 376,760 -3.8
09/04/2018
13.50
 726,480 13.63 13.75 13.24 444,400 351,270 2.0
06/04/2018
13.63
 935,250 13.95 13.95 13.50 435,210 437,890 0.0
05/04/2018
13.95
 546,340 13.82 14.08 13.79 311,540 391,070 -1.7
04/04/2018
13.82
 620,080 13.82 14.14 13.43 142,510 142,310 -0.0
03/04/2018
13.82
 2,692,150 13.43 14.34 13.33 1,141,230 1,002,630 3.0
02/04/2018
13.43
 641,630 13.30 13.43 13.17 344,690 107,700 4.9
30/03/2018
13.30
 451,800 13.24 13.37 13.04 288,970 141,550 3.0
29/03/2018
13.24
 949,330 12.92 13.43 12.95 368,890 365,410 0.1
28/03/2018
12.92
 345,530 12.92 13.24 12.62 186,780 264,910 -1.5
27/03/2018
12.92
 785,200 13.11 13.11 12.59 676,341 692,271 -0.3
26/03/2018
13.11
 1,712,670 13.24 13.82 13.04 676,800 702,250 -0.5
23/03/2018
13.24
 670,780 13.24 13.24 12.59 399,850 306,740 1.9
22/03/2018
13.24
 633,230 13.17 13.50 13.11 348,420 345,610 0.1
21/03/2018
13.17
 724,700 12.92 13.50 12.85 268,850 222,500 0.9
20/03/2018
12.92
 388,420 12.92 12.92 12.79 235,580 75,420 3.2
19/03/2018
12.92
 729,280 12.75 13.17 12.79 343,240 32,580 6.2
16/03/2018
12.75
 940,640 13.01 13.30 12.66 342,530 160,180 3.7
15/03/2018
13.01
 2,058,310 12.20 13.04 12.08 1,267,520 444,820 16.3
14/03/2018
12.20
 891,020 12.20 12.24 12.01 826,020 453,500 7.0
13/03/2018
12.20
 662,810 12.04 12.20 11.75 470,370 316,650 2.9
12/03/2018
12.04
 339,600 12.14 12.17 11.85 145,170 130,000 0.3
09/03/2018
12.14
 694,180 12.14 12.33 11.85 411,420 427,000 -0.3
08/03/2018
12.14
 308,980 12.24 12.33 12.08 191,610 170,000 0.4
07/03/2018
12.24
 1,244,360 12.01 12.37 11.95 944,450 362,560 11.0
06/03/2018
12.01
 1,143,770 11.85 12.37 11.66 672,600 135,900 10.0
05/03/2018
11.85
 382,320 11.69 11.88 11.53 253,210 44,920 3.8
02/03/2018
11.69
 211,450 11.75 11.75 11.43 46,010 65,600 -0.3
01/03/2018
11.75
 283,900 12.01 12.01 11.40 25,300 0 0.5
28/02/2018
12.01
 727,180 11.69 12.08 11.49 432,410 96,180 6.2
27/02/2018
11.69
 1,037,010 10.98 11.69 10.98 684,620 473,550 3.8
26/02/2018
10.98
 468,020 11.40 11.43 10.98 112,370 260,000 -2.6
23/02/2018
11.40
 659,310 11.56 11.69 11.27 220,530 516,110 -5.2
22/02/2018
11.56
 1,060,760 11.95 11.95 11.53 733,600 870,390 -2.5
21/02/2018
11.95
 600,000 11.79 11.95 11.53 432,250 220,600 3.9
13/02/2018
11.79
 260,290 11.69 11.82 11.49 59,750 99,270 -0.7
12/02/2018
11.69
 432,280 11.30 11.69 11.24 307,800 320,690 -0.2
09/02/2018
11.30
 598,320 11.62 11.62 10.85 292,650 339,790 -0.7
08/02/2018
11.62
 514,050 11.75 11.82 11.07 438,000 17,090 7.6
07/02/2018
11.75
 603,320 11.88 12.14 11.43 352,570 269,780 1.5
06/02/2018
11.88
 798,140 12.27 12.27 11.43 524,290 338,040 3.4
05/02/2018
12.27
 975,160 12.59 12.59 11.72 691,100 395,360 5.6
02/02/2018
12.59
 1,357,360 12.72 12.85 12.53 1,031,070 531,610 9.9
01/02/2018
12.72
 1,990,250 12.56 12.72 12.27 1,488,710 145,060 26.3
31/01/2018
12.56
 1,788,530 12.40 12.59 12.17 1,450,370 155,870 25.1
30/01/2018
12.40
 909,650 12.59 12.66 12.14 481,350 123,850 6.9
29/01/2018
12.59
 2,216,340 12.04 12.59 11.82 1,201,770 67,810 21.2
26/01/2018
12.04
 1,488,210 11.95 12.14 11.53 1,051,700 426,840 11.5
25/01/2018
11.95
 2,742,100 11.72 12.14 11.85 982,400 1,633,010 -12.0

Chính sách bảo mật | Điều khoản sử dụng |