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

27.60
0
(0%)
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
(2024-08-19) 		-1 -3.46% 29,919,800 -340,138 -10.1
27.50
29.50
27.90
2 tháng
(2024-07-22) 		0.50 1.82% 76,343,700 -1,302,527 -36.9
26.50
29.50
27.90
3 tháng
(2024-06-20) 		-1.65 -5.58% 153,419,500 -2,659,535 -77.0
26.50
30.70
27.90
6 tháng
(2024-03-22) 		1.81 6.93% 437,988,200 1,267,844 35.3
24
32.30
27.90
12 tháng
(2023-09-25) 		3.95 16.47% 969,874,000 5,163,845 130.5
19.95
32.30
27.90
24 tháng
(2022-09-29) 		10.74 62.55% 1,648,254,700 -2,991,192 -127.3
13.03
32.30
27.90
36 tháng
(2021-10-04) 		7.13 34.32% 2,541,338,700 425,933 -105.8
13.03
32.30
27.90
60 tháng
(2019-10-15) 		15.45 124.09% 3,984,136,970 -48,480,927 -681.0
5.57
32.30
27.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
25
 2,215,700 24.50 25 24.50 132,800 55,200 1.9
23/04/2024
24.40
 2,959,200 24.30 25.15 24.25 621,100 101,100 12.8
22/04/2024
24.40
 1,043,300 24.60 24.60 23.90 61,500 52,100 0.2
19/04/2024
24.20
 2,892,500 24.50 25.10 23.85 318,100 300,200 0.4
17/04/2024
24.70
 2,488,500 25.20 25.30 24.50 381,900 488,500 -2.6
16/04/2024
25.10
 5,492,500 24 25.10 23.50 447,600 143,100 7.4
15/04/2024
24
 5,122,700 25.85 26.20 24 69,300 495,400 -11.0
12/04/2024
25.80
 1,358,900 25.70 25.80 25.40 202,800 152,200 1.3
11/04/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
11/04/2024
25.40
 1,774,700 25.15 25.75 25.15 27,100 73,700 -1.2
10/04/2024
25.23
 2,883,600 25.73 25.82 25.23 2,300 49,300 -1.3
09/04/2024
25.68
 2,122,800 25.50 25.73 25.32 178,000 79,400 2.8
08/04/2024
25.45
 3,024,300 26.05 26.05 25.45 63,600 410,700 -9.8
05/04/2024
25.73
 4,524,800 25.91 26.59 25.64 128,300 719,200 -17.0
04/04/2024
26.09
 3,303,800 26.41 26.55 26.09 34,900 127,100 -2.7
03/04/2024
26.41
 5,534,600 27.23 27.41 26.41 112,900 310,100 -5.8
02/04/2024
27.09
 7,450,400 26.14 27.09 25.91 1,303,300 137,700 33.9
01/04/2024
25.91
 3,179,900 25.95 26.32 25.64 44,700 260,000 -6.1
29/03/2024
26.05
 2,135,500 26.23 26.45 26 48,900 223,200 -5.0
28/03/2024
26.14
 4,616,500 26.64 26.64 25.95 130,700 242,300 -3.2
27/03/2024
26.45
 2,762,400 26.73 26.73 26.14 39,300 101,800 -1.8
26/03/2024
26.32
 3,336,400 26 26.55 25.86 311,400 106,400 5.9
25/03/2024
25.95
 5,164,600 26.09 26.68 25.73 91,900 724,700 -18.2
22/03/2024
26.09
 4,634,200 26.45 26.59 26 29,300 540,800 -14.8
21/03/2024
26.45
 6,495,500 26.27 26.95 26.18 22,500 1,520,100 -43.6
20/03/2024
26.27
 3,545,400 25.91 26.59 25.64 410,500 327,100 2.3
19/03/2024
25.91
 3,763,400 26.36 26.45 25.82 136,400 299,900 -4.7
18/03/2024
26.36
 7,654,000 26.45 26.91 25.32 1,033,500 34,200 28.6
15/03/2024
26.45
 5,120,900 26.23 26.77 26 399,700 73,400 9.5
14/03/2024
26.23
 16,634,400 24.55 26.23 24.59 1,629,600 206,500 40.6
13/03/2024
24.55
 3,003,900 24.14 24.55 24.14 268,200 64,400 5.5
12/03/2024
24.14
 2,075,900 24.14 24.45 23.91 12,600 326,300 -8.3
11/03/2024
24.14
 3,983,700 24.50 24.55 23.77 2,200 974,800 -25.9
08/03/2024
24.50
 3,766,900 24.82 25 24.32 85,500 315,400 -6.2
07/03/2024
24.82
 3,900,100 24.91 25.32 24.82 217,400 108,100 3.0
06/03/2024
24.91
 6,719,200 24.36 25.09 24.36 1,124,300 50,900 29.3
05/03/2024
24.36
 3,063,000 24.59 24.68 24.36 88,500 8,400 2.2
04/03/2024
24.59
 3,429,500 24.64 24.91 24.55 126,700 160,400 -0.9
01/03/2024
24.64
 2,444,000 24.36 24.68 24.23 35,900 53,500 -0.5
29/02/2024
24.36
 3,307,100 24.55 24.73 24.18 123,300 125,800 -0.1
28/02/2024
24.55
 6,766,300 24.32 25.27 24.36 241,400 166,100 2.1
27/02/2024
24.32
 2,640,700 23.95 24.32 23.91 255,000 56,050 5.3
26/02/2024
23.95
 2,137,500 23.73 24.09 23.68 53,900 21,500 0.9
23/02/2024
23.73
 3,707,900 24.23 24.45 23.68 38,000 96,200 -1.6
22/02/2024
24.23
 2,510,500 24.23 24.55 24.23 78,800 128,800 -1.3
21/02/2024
24.23
 5,915,300 24.68 24.77 24.14 38,400 1,093,000 -28.3
20/02/2024
24.68
 3,571,400 25.09 25.27 24.64 48,300 104,100 -1.5
19/02/2024
25.09
 3,474,900 25 25.36 24.95 99,951 25,200 2.1
16/02/2024
25
 5,913,000 24.32 25 24.27 1,297,100 5,700 35.1
15/02/2024
24.32
 2,558,400 24.32 24.50 24.27 112,400 18,600 2.5
07/02/2024
24.32
 2,873,000 24.05 24.50 24.09 694,100 3,100 18.5
06/02/2024
24.05
 2,153,600 23.91 24.27 23.91 78,500 23,100 1.5
05/02/2024
23.91
 2,083,100 23.68 24.14 23.73 23,000 33,400 -0.3
02/02/2024
23.68
 1,994,500 23.77 23.91 23.64 11,000 8,400 0.1
01/02/2024
23.77
 1,291,300 23.59 23.95 23.55 55,100 15,000 1.1
31/01/2024
23.59
 3,692,100 24.09 24.32 23.55 300 241,700 -6.4
30/01/2024
24.09
 1,785,000 23.95 24.18 23.95 132,600 40,000 2.4
29/01/2024
23.95
 2,214,200 24.14 24.36 23.91 9,500 42,200 -0.9
26/01/2024
24.14
 1,610,000 24.18 24.45 24.14 7,500 3,300 0.1
25/01/2024
24.18
 1,843,800 24.32 24.50 24.18 425,400 7,600 11.2
24/01/2024
24.32
 5,517,100 24.14 24.64 24.14 246,200 1,200 6.6
23/01/2024
24.14
 3,248,300 24.05 24.41 24.05 112,900 38,000 2.0
22/01/2024
24.05
 2,431,900 24.18 24.27 23.95 45,100 72,300 -0.7
19/01/2024
24.18
 3,399,600 24.23 24.45 24.14 6,300 303,000 -7.9
18/01/2024
24.23
 1,982,300 24.27 24.36 24.14 424,000 144,900 7.4
17/01/2024
24.27
 5,342,200 23.95 24.64 24.05 453,300 330,800 3.3
16/01/2024
23.95
 1,431,400 23.77 24 23.68 111,400 48,800 1.6
15/01/2024
23.77
 1,764,300 23.73 24.09 23.77 94,900 34,800 1.6
12/01/2024
23.73
 6,698,700 23.77 24.32 23.68 35,800 35,200 0.0
11/01/2024
23.77
 2,318,300 23.77 23.95 23.55 90,700 132,600 -1.1
10/01/2024
23.77
 4,953,200 23.45 24.27 23.50 37,400 155,600 -3.1
09/01/2024
23.45
 8,050,300 24.05 24.09 23.36 236,700 664,900 -11.2
08/01/2024
24.05
 3,568,200 24.09 24.23 24.05 305,700 42,400 7.0
05/01/2024
24.09
 2,873,700 24.18 24.36 24 4,000 24,400 -0.5
04/01/2024
24.18
 4,698,200 24.27 24.64 24.18 350,700 64,400 7.7
03/01/2024
24.27
 3,368,600 24.27 24.36 24.14 1,100 94,400 -2.5
02/01/2024
24.27
 3,344,900 24 24.36 23.91 158,600 42,600 3.1
29/12/2023
24
 2,743,200 23.95 24.18 23.95 3,000 135,400 -3.5
28/12/2023
23.95
 5,888,800 24.18 24.36 23.95 23,700 178,000 -4.1
27/12/2023
24.18
 3,077,000 24.41 24.59 24.18 0 17,000 -0.5
26/12/2023
24.41
 3,487,700 24.82 24.91 24.36 109,500 7,400 2.8
25/12/2023
24.82
 6,506,500 24.18 24.95 24.18 275,500 7,200 7.2
22/12/2023
24.18
 3,727,800 24.09 24.36 23.77 69,200 51,500 0.5
21/12/2023
24.09
 3,399,200 24.05 24.32 23.82 358,000 92,700 7.0
20/12/2023
24.05
 4,059,100 23.41 24.05 23.50 173,900 44,500 3.4
19/12/2023
23.41
 3,015,300 22.91 23.41 22.91 248,200 1,800 6.3
18/12/2023
22.91
 1,339,200 23 23.18 22.91 91,300 20,700 1.8
15/12/2023
23
 2,480,700 23 23.32 22.91 0 20,000 -0.5
14/12/2023
23
 3,476,100 23.32 23.55 22.95 49,400 65,200 -0.4
13/12/2023
23.32
 6,116,100 24 24 23.23 23,300 35,500 -0.3
12/12/2023
24
 2,517,600 23.55 24 23.55 279,300 39,800 6.2
11/12/2023
23.55
 2,478,000 23.64 23.86 23.55 10,100 45,400 -0.9
08/12/2023
23.64
 2,741,000 23.91 24.05 23.64 1,900 12,500 -0.3
07/12/2023
23.91
 5,564,000 24.55 24.55 23.50 180,200 153,600 0.7
06/12/2023
24.55
 4,150,400 24.09 24.55 24.05 19,800 900 0.5
05/12/2023
24.09
 6,556,300 24.36 24.77 24.09 113,000 35,400 2.1
04/12/2023
24.36
 5,281,900 24 24.68 24.27 26,300 57,500 -0.8
01/12/2023
24
 5,140,900 23.82 24.36 23.73 4,800 92,500 -2.3
30/11/2023
23.82
 4,402,200 23.64 23.95 23.41 1,051,600 73,700 25.6
29/11/2023
23.64
 6,180,700 23.23 23.91 23.41 140,700 52,300 2.3
28/11/2023
23.23
 4,202,600 22.91 23.27 22.55 138,900 10,600 3.2

Chính sách bảo mật | Điều khoản sử dụng |