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)
24/06/2016
6.69
 1,634,090 6.75 6.80 6.28 444,900 17,000 5.5
23/06/2016
6.75
 958,900 6.75 6.80 6.69 89,630 2,000 1.1
22/06/2016
6.75
 624,260 6.75 6.85 6.64 117,070 60,000 0.7
21/06/2016
6.75
 385,610 6.85 6.85 6.75 108,730 58,000 0.7
20/06/2016
6.85
 1,025,750 6.43 6.85 6.54 598,880 50,630 7.1
17/06/2016
6.43
 3,034,300 6.69 6.75 6.43 1,035,500 2,447,810 -17.3
16/06/2016
6.69
 1,017,910 6.75 6.80 6.54 655,280 87,000 7.4
15/06/2016
6.75
 1,042,750 6.69 6.80 6.59 645,260 249,820 5.1
14/06/2016
6.69
 1,000,460 6.75 6.75 6.64 524,330 240,000 3.7
13/06/2016
6.75
 1,600,930 6.80 6.80 6.69 1,163,100 60,410 14.3
10/06/2016
6.80
 1,124,480 6.80 6.85 6.75 560,650 0 7.3
09/06/2016
6.80
 792,150 6.85 6.90 6.80 92,690 5,000 1.2
08/06/2016
6.85
 1,535,470 6.75 6.95 6.75 560,190 278,000 3.7
07/06/2016
6.75
 1,427,630 6.69 6.90 6.69 548,210 449,000 1.3
06/06/2016
6.69
 598,030 6.69 6.75 6.59 191,180 0 2.5
03/06/2016
6.69
 836,760 6.85 6.85 6.69 47,310 100 0.6
02/06/2016
6.85
 1,102,700 6.69 6.85 6.64 570,450 30,000 7.0
01/06/2016
6.69
 992,010 6.75 6.90 6.64 257,110 50,000 2.7
31/05/2016
6.75
 2,683,180 6.43 6.75 6.43 1,119,360 0 14.3
30/05/2016
6.43
 1,222,310 6.33 6.49 6.28 841,710 0 10.4
27/05/2016
6.33
 481,440 6.33 6.38 6.28 158,770 0 1.9
26/05/2016
6.33
 820,520 6.43 6.43 6.28 100,000 10,000 1.1
25/05/2016
6.43
 1,009,770 6.38 6.49 6.28 275,430 0 3.4
24/05/2016
6.38
 1,293,870 6.12 6.43 6.12 517,710 61,390 5.5
23/05/2016
6.12
 690,770 6.17 6.23 6.07 165,710 5,000 1.9
20/05/2016
6.17
 778,180 6.17 6.28 6.12 0 60,280 -0.7
19/05/2016
6.17
 1,196,460 6.28 6.33 6.17 9,000 60,290 -0.6
18/05/2016
6.28
 1,956,290 6.33 6.38 6.12 749,700 2,300 9.0
17/05/2016
6.33
 3,487,530 6.02 6.33 6.02 1,347,830 5,200 16.1
16/05/2016
6.02
 1,391,800 5.92 6.07 5.92 425,950 0 4.9
13/05/2016
5.92
 1,483,010 6.02 6.07 5.92 542,000 82,690 5.3
12/05/2016
6.02
 558,130 6.07 6.12 5.97 250,000 0 2.9
11/05/2016
6.07
 1,483,370 5.97 6.07 5.92 911,700 15,990 10.4
10/05/2016
5.97
 1,992,800 5.81 6.02 5.71 1,178,240 0 13.4
09/05/2016
5.81
 1,031,170 5.76 5.86 5.71 100,000 0 1.1
06/05/2016
5.76
 1,092,970 5.92 5.92 5.76 0 0 0
05/05/2016
5.92
 1,045,330 5.92 6.02 5.86 55,100 50,260 0.1
04/05/2016
5.92
 1,619,190 5.92 5.97 5.81 323,200 0 3.7
29/04/2016
5.92
 2,855,790 5.71 6.02 5.71 819,540 0 9.3
28/04/2016
5.71
 973,440 5.76 5.86 5.71 599,400 1,000 6.6
27/04/2016
5.76
 2,054,220 5.76 5.92 5.66 445,200 0 4.9
26/04/2016
5.76
 2,667,620 5.55 5.76 5.50 842,900 6,150 9.1
25/04/2016
5.55
 841,650 5.60 5.66 5.50 106,900 0 1.1
22/04/2016
5.60
 1,087,740 5.50 5.60 5.50 203,000 0 2.2
21/04/2016
5.50
 1,534,560 5.45 5.60 5.45 801,000 0 8.5
20/04/2016
5.45
 1,335,440 5.40 5.55 5.40 536,790 0 5.7
19/04/2016
5.40
 951,010 5.50 5.50 5.34 178,200 10,000 1.8
15/04/2016
5.50
 885,300 5.55 5.60 5.50 120,000 0 1.3
14/04/2016
5.55
 743,490 5.55 5.60 5.50 245,210 0 2.6
13/04/2016
5.55
 1,702,020 5.55 5.71 5.55 5,000 9,490 -0.0
12/04/2016
5.55
 3,735,170 5.45 5.71 5.40 94,000 3,520 1.0
11/04/2016
5.45
 1,431,620 5.34 5.50 5.34 189,700 0 2.0
08/04/2016
5.34
 807,540 5.40 5.40 5.29 131,700 0 1.4
07/04/2016
5.40
 901,270 5.40 5.50 5.34 199,800 0 2.1
06/04/2016
5.40
 711,000 5.34 5.45 5.29 214,400 5,830 2.2
05/04/2016
5.34
 660,540 5.24 5.34 5.19 8,000 40,000 -0.3
04/04/2016
5.24
 1,114,770 5.29 5.34 5.19 20,000 156,400 -1.4
01/04/2016
5.29
 820,940 5.34 5.40 5.29 45,900 0 0.5
31/03/2016
5.34
 1,932,110 5.45 5.45 5.34 214,100 25,170 2.0
30/03/2016
5.45
 1,427,030 5.40 5.50 5.34 15,900 78,350 -0.7
29/03/2016
5.40
 1,301,130 5.55 5.55 5.40 1,240 0 0.0
28/03/2016
5.55
 1,303,930 5.45 5.60 5.40 201,000 0 2.1
25/03/2016
5.45
 949,800 5.40 5.45 5.34 0 6,130 -0.1
24/03/2016
5.40
 864,960 5.50 5.55 5.40 18,000 0 0.2
23/03/2016
5.50
 735,400 5.45 5.55 5.45 106,600 0 1.1
22/03/2016
5.45
 1,040,520 5.45 5.50 5.34 113,000 0 1.2
21/03/2016
5.45
 943,630 5.60 5.60 5.45 75,700 90,000 -0.1
18/03/2016
5.60
 819,600 5.66 5.71 5.55 768,870 713,320 0.6
17/03/2016
5.66
 1,673,410 5.55 5.76 5.66 9,200 100 0.1
16/03/2016
5.55
 1,359,130 5.50 5.60 5.50 0 0 0
15/03/2016
5.50
 1,077,470 5.66 5.66 5.45 0 5,000 -0.1
14/03/2016
5.66
 3,526,530 5.40 5.76 5.40 69,970 52,000 0.2
11/03/2016
5.40
 1,934,050 5.34 5.50 5.34 6,500 200,390 -2.0
10/03/2016
5.34
 1,596,780 5.29 5.45 5.34 3,900 158,170 -1.6
09/03/2016
5.29
 487,470 5.40 5.40 5.29 0 52,220 -0.5
08/03/2016
5.40
 1,405,690 5.40 5.55 5.34 4,900 56,410 -0.5
07/03/2016
5.40
 2,490,550 5.29 5.60 5.34 67,200 3,800 0.7
04/03/2016
5.29
 884,030 5.29 5.34 5.24 100,400 0 1.0
03/03/2016
5.29
 739,850 5.34 5.40 5.29 46,400 0 0.5
02/03/2016
5.34
 1,227,260 5.29 5.40 5.24 25,200 0 0.3
01/03/2016
5.29
 998,870 5.24 5.34 5.19 0 0 0
29/02/2016
5.24
 562,020 5.24 5.29 5.19 0 0 0
26/02/2016
5.24
 338,490 5.24 5.29 5.19 0 300 -0.0
25/02/2016
5.24
 1,577,220 5.24 5.45 5.14 0 36,300 -0.4
24/02/2016
5.24
 1,071,840 5.19 5.24 5.09 88,000 0 0.9
23/02/2016
5.19
 1,631,720 5.34 5.40 5.14 0 0 0
22/02/2016
5.34
 2,773,370 5.09 5.40 5.09 49,000 151,140 -1.0
19/02/2016
5.09
 629,630 5.14 5.19 5.09 90,000 147,910 -0.6
18/02/2016
5.14
 1,277,270 4.98 5.19 5.03 10,730 4,000 0.1
17/02/2016
4.98
 841,690 5.09 5.09 4.98 73,000 371,900 -2.9
16/02/2016
5.09
 633,400 4.98 5.14 4.98 100,000 0 1.0
15/02/2016
4.98
 463,330 5.09 5.09 4.93 2,300 126,070 -1.2
05/02/2016
5.09
 248,600 4.98 5.09 4.98 95,000 0 0.9
04/02/2016
4.98
 469,560 4.93 5.09 4.98 95,000 0 0.9
03/02/2016
4.93
 1,524,570 5.03 5.03 4.77 95,000 338,630 -2.3
02/02/2016
5.03
 784,560 5.19 5.19 4.98 2,500 0 0.0
01/02/2016
5.19
 869,790 5.29 5.34 5.14 0 0 0
29/01/2016
5.29
 1,954,940 5.03 5.34 5.14 190,000 120,000 0.7
28/01/2016
5.03
 1,727,250 5.03 5.24 5.03 28,100 0 0.3
27/01/2016
5.03
 1,668,210 4.83 5.14 4.88 10,730 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |