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

27.55
-0.35
(-1.25%)
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)
22/01/2018
11.72
 689,130 11.69 11.82 11.49 145,770 174,420 -0.5
19/01/2018
11.69
 539,080 11.75 11.82 11.59 670,810 373,000 5.4
18/01/2018
11.75
 1,250,580 11.56 11.75 10.95 701,060 354,860 6.1
17/01/2018
11.56
 623,850 12.08 12.08 11.56 180,420 31,680 2.7
16/01/2018
12.08
 600,540 12.08 12.08 11.88 120,710 128,090 -0.1
15/01/2018
12.08
 778,850 12.33 12.33 11.95 164,710 99,850 1.2
12/01/2018
12.33
 925,960 12.72 12.79 12.27 121,580 122,870 -0.0
11/01/2018
12.72
 828,570 12.72 12.79 12.27 76,640 249,310 -3.4
10/01/2018
12.72
 1,980,670 12.24 13.04 12.59 250,510 604,510 -7.1
09/01/2018
12.24
 1,457,990 11.79 12.37 11.79 204,830 637,140 -8.1
08/01/2018
11.79
 968,420 12.01 12.01 11.56 142,560 481,180 -6.2
05/01/2018
12.01
 518,220 12.20 12.24 12.01 52,160 137,090 -1.6
04/01/2018
12.20
 964,960 12.04 12.40 11.98 181,010 400,000 -4.1
03/01/2018
12.04
 1,063,600 12.24 12.33 11.82 75,130 620,290 -10.1
02/01/2018
12.24
 981,760 12.17 12.27 11.62 348,800 50,500 5.5
29/12/2017
12.17
 381,030 12.43 12.43 12.17 50,520 600 0.9
28/12/2017
12.43
 357,740 12.43 12.53 12.20 29,110 0 0.6
27/12/2017
12.43
 1,216,580 11.85 12.56 12.01 343,080 1,700 6.5
26/12/2017
11.85
 411,290 11.95 11.95 11.85 31,100 0 0.6
25/12/2017
11.95
 439,380 11.88 12.20 11.82 40,000 1,100 0.7
22/12/2017
11.88
 408,490 11.91 12.17 11.72 50,000 126,830 -1.4
21/12/2017
11.91
 646,810 11.91 12.37 11.91 3,220 5,270 -0.0
20/12/2017
11.91
 2,035,660 11.14 11.91 11.17 40,830 150,180 -2.0
19/12/2017
11.14
 246,590 11.14 11.24 10.98 15,240 5,970 0.2
18/12/2017
11.14
 234,710 10.98 11.27 11.07 20,050 12,990 0.1
15/12/2017
10.98
 377,850 10.98 10.98 10.72 145,900 18,200 2.2
14/12/2017
10.98
 64,220 10.85 10.98 10.78 11,100 0 0.2
13/12/2017
10.85
 211,720 10.98 11.37 10.72 29,610 6,000 0.4
12/12/2017
10.98
 1,388,720 10.82 10.98 10.07 299,990 0 4.9
11/12/2017
10.82
 215,380 10.98 10.98 10.69 47,390 9,000 0.6
08/12/2017
10.98
 323,740 11.17 11.17 10.66 94,490 124,100 -0.5
07/12/2017
11.17
 188,100 11.11 11.17 10.85 122,360 0 2.1
06/12/2017
11.11
 466,140 11.30 11.33 10.72 56,210 50,240 0.1
05/12/2017
11.30
 662,330 11.49 11.49 11.30 28,020 10,000 0.3
04/12/2017
11.49
 445,570 11.43 11.56 11.30 9,080 4,300 0.1
01/12/2017
11.43
 1,244,880 10.85 11.46 10.82 21,290 27,500 -0.1
30/11/2017
10.85
 271,410 10.91 10.98 10.72 55,070 12,770 0.7
29/11/2017
10.91
 166,110 10.88 10.91 10.59 57,610 0 1.0
28/11/2017
10.88
 687,010 11.11 11.11 10.56 61,330 472,010 -6.8
27/11/2017
11.11
 492,940 10.59 11.11 10.78 20,000 28,220 -0.1
24/11/2017
10.59
 585,890 10.75 10.75 10.49 24,510 376,400 -5.8
23/11/2017
10.75
 431,010 10.85 10.98 10.56 25,430 17,000 0.1
22/11/2017
10.85
 373,590 10.98 11.07 10.69 43,530 9,300 0.6
21/11/2017
10.98
 312,920 11.07 11.14 10.82 127,500 20,580 1.8
20/11/2017
11.07
 372,540 11.07 11.14 10.85 35,500 21,230 0.2
17/11/2017
11.07
 474,570 11.07 11.17 10.88 13,510 54,000 -0.7
16/11/2017
11.07
 884,250 10.59 11.07 10.46 59,300 230,350 -2.8
15/11/2017
10.59
 432,510 10.46 10.72 10.33 37,220 66,230 -0.5
14/11/2017
10.46
 445,180 10.43 10.75 10.27 93,870 15,250 1.3
13/11/2017
10.43
 390,480 10.27 10.56 10.33 18,510 65,260 -0.8
10/11/2017
10.27
 1,293,340 9.62 10.27 9.72 15,930 372,870 -5.7
09/11/2017
9.62
 164,710 9.62 9.65 9.52 47,670 35,000 0.2
08/11/2017
9.62
 89,200 9.62 9.69 9.59 28,310 40,000 -0.2
07/11/2017
9.62
 110,690 9.65 9.69 9.56 7,060 26,340 -0.3
06/11/2017
9.65
 297,540 9.23 9.69 9.17 219,550 86,300 2.0
03/11/2017
9.23
 78,930 9.33 9.33 9.17 36,950 41,730 -0.1
02/11/2017
9.33
 179,190 9.43 9.43 9.20 49,440 35,440 0.2
01/11/2017
9.43
 82,450 9.46 9.46 9.30 20,150 57,320 -0.5
31/10/2017
9.46
 517,230 9.23 9.49 9.23 413,180 63,140 5.1
30/10/2017
9.23
 63,840 9.27 9.33 9.14 40,270 15,860 0.3
27/10/2017
9.27
 184,570 9.30 9.30 9.11 181,540 86,080 1.4
26/10/2017
9.30
 173,000 9.27 9.30 9.07 137,220 60,900 1.1
25/10/2017
9.27
 181,560 9.20 9.27 9.17 153,130 68,000 1.2
24/10/2017
9.20
 291,310 9.36 9.36 9.04 114,090 41,350 1.0
23/10/2017
9.36
 127,530 9.36 9.36 9.20 79,950 32,000 0.7
20/10/2017
9.36
 75,030 9.30 9.36 9.27 65,000 30,590 0.5
19/10/2017
9.30
 267,320 9.30 9.36 9.30 149,400 83,840 0.9
18/10/2017
9.30
 258,200 9.36 9.36 9.20 112,200 187,150 -1.1
17/10/2017
9.36
 170,000 9.36 9.36 9.23 146,460 79,990 1.0
16/10/2017
9.36
 232,790 9.36 9.40 9.27 195,670 26,050 2.5
13/10/2017
9.36
 72,360 9.36 9.36 9.23 21,500 46,680 -0.4
12/10/2017
9.36
 93,360 9.36 9.36 9.23 24,600 45,250 -0.3
11/10/2017
9.36
 96,980 9.43 9.43 9.27 41,280 30,010 0.2
10/10/2017
9.43
 177,000 9.43 9.43 9.27 82,090 700 1.2
09/10/2017
9.43
 91,310 9.40 9.43 9.20 55,000 0 0.8
06/10/2017
9.40
 60,010 9.43 9.43 9.30 6,000 0 0.1
05/10/2017
9.43
 41,320 9.43 9.49 9.17 200 0 0.0
04/10/2017
9.43
 28,890 9.43 9.46 9.17 0 0 0
03/10/2017
9.43
 319,970 9.49 9.49 9.17 72,100 225,350 -2.2
02/10/2017
9.49
 23,140 9.62 9.62 9.49 0 1,780 -0.0
29/09/2017
9.62
 58,430 9.62 9.62 9.46 34,880 0 0.5
28/09/2017
9.62
 82,970 9.59 9.69 9.52 55,840 0 0.8
27/09/2017
9.59
 53,720 9.69 9.72 9.56 47,120 0 0.7
26/09/2017
9.69
 223,220 9.49 9.72 9.49 18,670 1,000 0.3
25/09/2017
9.49
 98,470 9.36 9.62 9.40 77,760 24,360 0.8
22/09/2017
9.36
 298,160 9.43 9.49 9.30 108,860 215,640 -1.5
21/09/2017
9.43
 178,130 9.56 9.69 9.40 103,100 78,800 0.4
20/09/2017
9.56
 367,090 9.75 9.75 9.52 302,960 299,290 0.1
19/09/2017
9.75
 150,170 9.78 9.85 9.69 91,180 101,170 -0.2
18/09/2017
9.78
 257,670 9.82 9.91 9.78 176,680 83,000 1.4
15/09/2017
9.82
 307,510 9.78 9.85 9.69 269,090 185,000 1.3
14/09/2017
9.78
 384,210 9.78 9.82 9.62 256,600 223,000 0.5
13/09/2017
9.78
 525,550 9.52 9.78 9.43 444,110 400,000 0.7
12/09/2017
9.52
 431,260 9.33 9.62 9.43 349,240 180,000 2.5
11/09/2017
9.33
 120,350 9.62 9.62 9.33 51,220 50,340 0.0
08/09/2017
9.62
 200,510 9.62 9.62 9.40 123,300 126,350 -0.0
07/09/2017
9.62
 233,670 9.69 9.69 9.49 68,390 156,130 -1.3
06/09/2017
9.69
 88,890 9.69 9.94 9.59 33,490 33,000 0.0
05/09/2017
9.69
 799,800 9.40 10.04 9.36 1,077,010 770,000 4.6
01/09/2017
9.40
 165,640 9.40 9.49 9.36 106,900 70,000 0.5

Chính sách bảo mật | Điều khoản sử dụng |