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

27.65
-0.25
(-0.90%)
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)
31/08/2017
9.40
 711,830 9.43 9.43 9.27 861,560 550,000 4.5
30/08/2017
9.43
 356,210 9.11 9.43 9.07 81,700 0 1.2
29/08/2017
9.11
 112,040 9.04 9.11 8.98 105,110 0 1.5
28/08/2017
9.04
 78,820 9.11 9.17 9.04 54,910 0 0.8
25/08/2017
9.11
 132,890 8.94 9.11 8.98 126,400 0 1.8
24/08/2017
8.94
 163,130 9.07 9.17 8.94 100,400 35,920 0.9
23/08/2017
9.07
 213,860 9.07 9.30 9.01 79,430 70,010 0.1
22/08/2017
9.07
 153,690 9.11 9.11 9.04 121,140 0 1.7
21/08/2017
9.11
 19,410 9.11 9.17 9.04 11,650 0 0.2
18/08/2017
9.11
 104,960 9.11 9.11 9.01 80,120 0 1.1
17/08/2017
9.11
 170,960 9.11 9.17 8.94 127,800 84,000 0.6
16/08/2017
9.11
 218,870 9.04 9.11 8.91 199,200 111,800 1.2
15/08/2017
9.04
 206,610 9.04 9.07 8.98 136,780 40,500 1.3
14/08/2017
9.04
 291,930 8.88 9.07 8.88 194,100 91,460 1.4
11/08/2017
8.88
 461,160 9.14 9.17 8.88 246,100 70,940 2.4
10/08/2017
9.14
 199,830 9.17 9.17 9.04 94,200 0 1.3
09/08/2017
9.17
 445,990 9.33 9.33 8.98 197,400 125,370 1.0
08/08/2017
9.33
 308,740 9.36 9.36 9.30 157,500 99,230 0.8
07/08/2017
9.36
 219,620 9.36 9.46 9.23 96,700 125,690 -0.4
04/08/2017
9.36
 364,330 9.36 9.43 9.27 84,150 107,980 -0.3
03/08/2017
9.36
 141,880 9.36 9.36 9.27 26,160 20,000 0.1
02/08/2017
9.36
 182,410 9.30 9.49 9.11 103,350 20,000 1.2
01/08/2017
9.30
 648,430 9.56 9.56 9.30 419,500 354,200 0.9
31/07/2017
9.56
 622,620 9.62 9.62 9.27 436,040 320,000 1.7
28/07/2017
9.62
 847,170 9.65 9.65 9.23 338,150 376,000 -0.5
27/07/2017
9.65
 630,310 9.59 9.82 9.43 176,590 46,000 2.0
26/07/2017
9.59
 431,350 9.36 9.65 9.36 198,000 40,040 2.4
25/07/2017
9.36
 298,230 9.36 9.40 9.30 223,250 390 3.2
24/07/2017
9.36
 267,290 9.33 9.36 9.30 229,540 2,950 3.3
21/07/2017
9.33
 375,820 9.36 9.36 9.04 210,380 41,000 2.4
20/07/2017
9.36
 418,210 9.52 9.56 9.23 268,560 92,460 2.6
19/07/2017
9.52
 344,880 9.56 9.56 9.36 281,440 56,000 3.3
18/07/2017
9.56
 373,590 9.69 9.69 9.30 184,850 30,000 2.3
17/07/2017
9.69
 467,670 9.75 9.75 9.56 302,860 153,380 2.2
14/07/2017
9.75
 341,360 9.75 9.75 9.56 160,600 67,600 1.4
13/07/2017
9.75
 190,680 9.69 9.75 9.62 117,030 4,000 1.7
12/07/2017
9.69
 403,260 9.69 9.78 9.43 132,680 21,470 1.7
11/07/2017
9.69
 654,020 9.30 9.69 9.17 318,840 10,430 4.5
10/07/2017
9.30
 241,050 9.40 9.43 9.14 116,620 14,420 1.5
07/07/2017
9.40
 285,620 9.36 9.43 9.30 151,690 21,500 1.9
06/07/2017
9.36
 297,880 9.43 9.49 9.17 122,450 10,000 1.6
05/07/2017
9.43
 310,720 9.40 9.43 9.30 140,570 0 2.0
04/07/2017
9.40
 312,760 9.46 9.49 9.27 138,000 200 2.0
03/07/2017
9.46
 614,490 9.65 9.69 9.36 165,310 21,000 2.1
30/06/2017
9.65
 324,020 9.59 9.65 9.52 187,750 0 2.8
29/06/2017
9.59
 413,690 9.62 9.69 9.49 312,980 156,470 2.3
28/06/2017
9.62
 1,104,130 9.52 9.69 9.46 446,610 21,160 6.3
27/06/2017
9.52
 1,649,000 9.46 9.59 9.36 715,900 131,620 8.6
26/06/2017
9.46
 854,390 9.33 9.59 9.17 420,600 13,750 6.0
23/06/2017
9.33
 255,820 9.27 9.36 9.11 135,530 42,170 1.3
22/06/2017
9.27
 492,570 9.14 9.36 9.04 54,480 30,000 0.4
21/06/2017
9.14
 828,190 9.04 9.14 8.85 503,150 6,620 6.9
20/06/2017
9.04
 429,500 9.04 9.04 8.85 344,800 3,000 4.8
19/06/2017
9.04
 468,470 9.04 9.07 8.91 95,200 1,030 1.3
16/06/2017
9.04
 375,910 9.01 9.04 8.85 534,010 511,100 0.3
15/06/2017
9.01
 1,177,900 8.88 9.07 8.72 815,850 612,030 2.8
14/06/2017
8.88
 1,288,030 8.62 8.88 8.59 523,000 42,400 6.5
13/06/2017
8.62
 578,590 8.56 8.62 8.46 302,800 0 4.0
12/06/2017
8.56
 489,970 8.49 8.56 8.46 325,620 0 4.3
09/06/2017
8.49
 279,800 8.52 8.56 8.46 184,140 0 2.4
08/06/2017
8.52
 680,910 8.43 8.56 8.33 208,770 25,260 2.4
07/06/2017
8.43
 443,680 8.49 8.49 8.33 201,930 39,890 2.1
06/06/2017
8.49
 857,960 8.33 8.56 8.27 640,000 166,000 6.2
05/06/2017
8.33
 318,720 8.56 8.56 8.30 143,580 61,000 1.1
02/06/2017
8.56
 383,620 8.65 8.65 8.36 144,200 79,290 0.9
01/06/2017
8.65
 474,050 8.65 8.72 8.46 172,680 0 2.3
31/05/2017
8.65
 776,180 8.49 8.85 8.36 520,320 5,000 6.9
30/05/2017: Cổ tức tiền mặt tỉ lệ: 10%
30/05/2017
8.49
 1,407,830 8.56 8.65 8.46 302,460 47,630 3.4
29/05/2017
8.56
 2,255,170 8.23 8.65 8.17 558,570 66,150 6.9
26/05/2017
8.23
 877,710 8.41 8.44 8.20 64,550 0 0.9
25/05/2017
8.41
 552,320 8.35 8.41 8.29 23,000 0 0.3
24/05/2017
8.35
 886,760 8.38 8.53 8.26 11,510 244,980 -3.2
23/05/2017
8.38
 2,442,100 7.96 8.50 8.05 243,800 0 3.4
22/05/2017
7.96
 890,300 7.81 7.99 7.84 222,060 40,000 2.4
19/05/2017
7.81
 674,520 7.87 7.90 7.81 10,000 134,050 -1.6
18/05/2017
7.87
 811,250 7.84 8.02 7.87 94,000 12,510 1.1
17/05/2017
7.84
 292,510 7.87 7.87 7.75 72,370 0 0.9
16/05/2017
7.87
 849,870 7.93 8.05 7.87 270,030 50,100 2.9
15/05/2017
7.93
 810,380 7.87 7.96 7.81 270,250 200,000 0.9
12/05/2017
7.87
 986,140 7.72 7.93 7.69 114,000 120 1.5
11/05/2017
7.72
 408,460 7.72 7.75 7.66 249,500 0 3.2
10/05/2017
7.72
 509,470 7.72 7.75 7.63 286,100 104,700 2.3
09/05/2017
7.72
 780,350 7.51 7.75 7.57 234,660 30,000 2.6
08/05/2017
7.51
 522,640 7.63 7.63 7.51 200 11,000 -0.1
05/05/2017
7.63
 298,600 7.60 7.63 7.51 0 0 0
04/05/2017
7.60
 562,420 7.69 7.72 7.51 560 16,140 -0.2
03/05/2017
7.69
 387,440 7.63 7.72 7.60 0 4,900 -0.1
28/04/2017
7.63
 749,280 7.78 7.78 7.60 25,000 164,090 -1.8
27/04/2017
7.78
 325,750 7.69 7.84 7.72 101,270 7,000 1.2
26/04/2017
7.69
 326,250 7.69 7.75 7.69 33,500 77,950 -0.6
25/04/2017
7.69
 315,840 7.63 7.75 7.60 194,680 4,000 2.4
24/04/2017
7.63
 400,080 7.63 7.69 7.60 31,500 7,700 0.3
21/04/2017
7.63
 469,280 7.72 7.81 7.63 50 5,000 -0.1
20/04/2017
7.72
 271,870 7.87 7.87 7.72 10,000 0 0.1
19/04/2017
7.87
 175,430 7.93 7.93 7.81 0 22,180 -0.3
18/04/2017
7.93
 1,119,100 7.72 7.96 7.57 440,180 0 5.7
17/04/2017
7.72
 557,600 7.87 7.99 7.72 105,250 0 1.4
14/04/2017
7.87
 826,500 8.17 8.17 7.81 70,470 0 0.9
13/04/2017
8.17
 1,635,660 7.99 8.29 7.90 240,000 350 3.2
12/04/2017
7.99
 1,130,990 7.96 8.02 7.87 715,200 0 9.5

Chính sách bảo mật | Điều khoản sử dụng |