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)
14/11/2016
7.39
 315,470 7.63 7.63 7.39 57,810 135,140 -1.0
11/11/2016
7.63
 236,250 7.51 7.66 7.48 118,430 48,600 0.9
10/11/2016
7.51
 763,330 7.39 7.72 7.45 252,670 250,000 0.0
09/11/2016
7.39
 903,690 7.39 7.39 7.06 287,700 23,190 3.2
08/11/2016
7.39
 485,460 7.51 7.51 7.39 161,640 190,310 -0.4
07/11/2016
7.51
 368,780 7.36 7.51 7.30 90,400 50,000 0.5
04/11/2016
7.36
 503,890 7.33 7.51 7.30 84,550 41,230 0.5
03/11/2016
7.33
 1,196,520 7.39 7.39 7.06 281,900 251,420 0.4
02/11/2016
7.39
 393,690 7.66 7.69 7.39 141,900 53,300 1.1
01/11/2016
7.66
 631,190 7.87 7.87 7.33 148,850 50,000 1.3
31/10/2016
7.87
 283,320 8.05 8.05 7.75 73,390 47,020 0.3
28/10/2016
8.05
 196,270 7.99 8.11 7.99 39,480 5,030 0.5
27/10/2016
7.99
 755,910 8.11 8.14 7.81 154,800 69,300 1.1
26/10/2016
8.11
 299,780 8.23 8.26 7.99 104,600 0 1.4
25/10/2016
8.23
 345,360 8.29 8.29 8.14 114,900 0 1.6
24/10/2016
8.29
 271,070 8.35 8.41 8.20 98,750 78,500 0.3
21/10/2016
8.35
 173,870 8.41 8.41 8.29 46,600 0 0.6
20/10/2016
8.41
 336,920 8.47 8.47 8.32 87,220 144,120 -0.8
19/10/2016
8.47
 484,770 8.29 8.47 8.29 185,520 0 2.6
18/10/2016
8.29
 459,820 8.29 8.35 8.23 255,600 115,010 1.9
17/10/2016
8.29
 339,850 8.44 8.44 8.29 150,270 0 2.1
14/10/2016
8.44
 551,800 8.50 8.50 8.35 340,240 27,280 4.4
13/10/2016
8.50
 626,950 8.35 8.50 8.17 244,310 0 3.4
12/10/2016
8.35
 580,830 8.38 8.38 8.23 184,100 6,600 2.5
11/10/2016
8.38
 929,010 8.47 8.53 8.17 73,200 15,000 0.8
10/10/2016
8.47
 261,220 8.59 8.59 8.44 155,000 3,600 2.1
07/10/2016
8.59
 567,520 8.44 8.62 8.44 195,980 2,000 2.8
06/10/2016
8.44
 609,130 8.38 8.59 8.35 54,000 7,000 0.7
05/10/2016
8.38
 786,900 8.41 8.59 8.32 178,150 206,660 -0.4
04/10/2016
8.41
 1,270,340 8.59 8.59 8.38 78,000 420 1.1
03/10/2016
8.59
 754,890 8.68 8.68 8.59 0 72,520 -1.0
30/09/2016
8.68
 1,381,350 8.80 8.80 8.62 25,650 77,000 -0.7
29/09/2016
8.80
 2,337,060 8.62 8.95 8.71 174,110 0 2.6
28/09/2016
8.62
 769,530 8.56 8.65 8.50 133,900 128,390 0.1
27/09/2016
8.56
 1,403,720 8.41 8.59 8.38 246,270 480,000 -3.3
26/09/2016
8.41
 1,576,630 8.65 8.65 8.32 112,220 259,600 -2.1
23/09/2016
8.65
 700,400 8.68 8.74 8.56 237,800 0 3.4
22/09/2016
8.68
 974,080 8.83 8.89 8.68 101,700 0 1.5
21/09/2016
8.83
 2,809,250 8.80 8.83 8.53 962,830 100 14.0
20/09/2016
8.80
 1,254,340 8.59 8.92 8.59 775,320 1,990 11.3
19/09/2016
8.59
 780,660 8.05 8.59 8.23 199,000 100 2.8
16/09/2016
8.05
 10,449,660 7.99 8.11 7.90 2,885,410 10,885,690 -106.9
15/09/2016
7.99
 1,289,730 8.17 8.23 7.99 300,200 857,760 -7.4
14/09/2016
8.17
 329,700 8.11 8.17 7.87 167,000 0 2.3
13/09/2016
8.11
 829,960 8.11 8.23 7.69 167,000 190,440 -0.3
12/09/2016
8.11
 864,150 8.71 8.71 8.11 142,160 226,020 -1.1
09/09/2016
8.71
 316,500 8.89 8.89 8.71 139,310 146,940 -0.1
08/09/2016
8.89
 627,640 8.71 8.89 8.65 455,350 200,480 3.7
07/09/2016
8.71
 686,940 8.59 8.71 8.59 502,270 241,270 3.8
06/09/2016
8.59
 247,690 8.59 8.71 8.53 77,280 27,700 0.7
05/09/2016
8.59
 610,140 8.77 8.83 8.59 215,940 253,710 -0.5
01/09/2016
8.77
 435,370 8.77 8.89 8.65 203,370 0 3.0
31/08/2016
8.77
 462,820 8.71 8.89 8.71 320,750 0 4.7
30/08/2016
8.71
 554,540 8.65 8.77 8.53 345,560 24,790 4.6
29/08/2016
8.65
 535,040 8.89 8.89 8.65 177,000 10,030 2.4
26/08/2016
8.89
 396,510 8.95 9.07 8.83 136,930 0 2.0
25/08/2016: Cổ tức tiền mặt tỉ lệ: 8%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
25/08/2016
8.95
 843,120 8.41 8.95 8.53 320,850 0 4.7
24/08/2016
8.41
 683,760 8.51 8.51 8.41 235,080 0 3.8
23/08/2016
8.51
 522,630 8.46 8.51 8.35 228,860 0 3.7
22/08/2016
8.46
 475,980 8.56 8.56 8.41 212,940 0 3.5
19/08/2016
8.56
 758,370 8.51 8.56 8.41 190,370 0 3.1
18/08/2016
8.51
 1,077,310 8.72 8.82 8.51 300,060 212,100 1.5
17/08/2016
8.72
 1,228,820 8.56 8.82 8.51 360,700 11,290 5.8
16/08/2016
8.56
 1,580,680 8.35 8.61 8.41 449,100 0 7.4
15/08/2016
8.35
 605,440 8.25 8.41 8.25 152,580 0 2.4
12/08/2016
8.25
 774,390 8.15 8.25 8.15 487,120 32,500 7.2
11/08/2016
8.15
 433,070 8.04 8.20 8.04 127,920 0 2.0
10/08/2016
8.04
 1,856,720 7.89 8.25 7.84 610,100 0 9.5
09/08/2016
7.89
 901,720 7.78 7.94 7.78 407,000 0 6.2
08/08/2016
7.78
 589,230 7.73 7.84 7.68 397,060 64,020 5.0
05/08/2016
7.73
 700,150 7.78 7.78 7.58 470,380 89,870 5.7
04/08/2016
7.78
 731,280 7.78 7.94 7.68 466,450 65,020 6.0
03/08/2016
7.78
 1,113,380 7.52 7.78 7.37 795,890 10,000 11.7
02/08/2016
7.52
 1,671,030 7.99 7.99 7.47 594,500 531,000 0.9
01/08/2016
7.99
 721,100 7.94 8.04 7.68 305,700 29,000 4.2
29/07/2016
7.94
 625,950 8.04 8.04 7.94 219,540 0 3.4
28/07/2016
8.04
 840,040 7.89 8.09 7.78 629,160 0 9.6
27/07/2016
7.89
 901,560 7.89 7.99 7.84 515,580 0 7.9
26/07/2016
7.89
 1,428,410 7.58 7.89 7.47 575,500 0 8.5
25/07/2016
7.58
 710,550 7.47 7.58 7.32 600,000 0 8.7
22/07/2016
7.47
 1,278,630 7.52 7.52 7.21 452,060 5,000 6.4
21/07/2016
7.52
 678,970 7.47 7.58 7.37 340,000 22,500 4.6
20/07/2016
7.47
 682,560 7.58 7.58 7.37 340,000 0 4.9
19/07/2016
7.58
 1,463,760 7.52 7.58 7.42 917,950 150,000 11.1
18/07/2016
7.52
 844,550 7.37 7.52 7.37 185,430 3,000 2.6
15/07/2016
7.37
 1,061,890 7.37 7.42 7.21 522,400 101,000 5.9
14/07/2016
7.37
 582,490 7.47 7.52 7.32 362,180 100 5.2
13/07/2016
7.47
 735,400 7.52 7.73 7.42 234,460 100,000 2.0
12/07/2016
7.52
 885,180 7.26 7.52 7.21 310,930 0 4.4
11/07/2016
7.26
 973,150 7.63 7.63 7.26 56,650 0 0.8
08/07/2016
7.63
 1,486,110 7.73 7.73 7.52 303,000 0 4.5
07/07/2016
7.73
 1,983,830 7.37 7.78 7.58 220,380 6,270 3.2
06/07/2016
7.37
 1,200,890 7.16 7.52 7.01 200 5,000 -0.1
05/07/2016
7.16
 1,916,770 7.26 7.37 7.16 300,300 10,000 4.0
04/07/2016
7.26
 1,280,700 7.37 7.42 7.26 100 2,200 -0.0
01/07/2016
7.37
 1,723,080 7.16 7.42 7.16 423,300 20,000 5.7
30/06/2016
7.16
 1,168,690 7.16 7.52 7.16 7,140 5,000 0.0
29/06/2016
7.16
 2,509,280 6.69 7.16 6.69 662,130 0 8.8
28/06/2016
6.69
 732,280 6.69 6.75 6.59 152,400 0 2.0
27/06/2016
6.69
 719,970 6.69 6.75 6.49 12,560 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |