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
(2024-10-16) 		-0.55 -1.96% 37,013,200 -1,847,828 -50.9
27.30
28.60
27.55
2 tháng
(2024-09-16) 		0.35 1.27% 77,085,700 -1,216,828 -32.5
27.20
29.30
27.55
3 tháng
(2024-08-19) 		-1.04 -3.64% 103,327,200 -1,404,428 -38.2
27.20
29.30
27.55
6 tháng
(2024-05-20) 		-1.29 -4.46% 362,154,100 -2,983,206 -84.6
26.22
31.95
27.55
12 tháng
(2023-11-21) 		4.57 19.90% 836,873,400 5,369,605 142.6
22.39
31.95
27.55
24 tháng
(2022-11-28) 		10.57 62.26% 1,647,660,200 -15,707,849 -357.1
16.45
31.95
27.55
36 tháng
(2021-12-01) 		6.21 29.13% 2,405,801,700 179,193 -118.7
12.89
31.95
27.55
60 tháng
(2019-12-12) 		15.41 127.02% 4,039,133,220 -53,307,267 -786.2
5.51
31.95
27.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2015
6.64
 562,780 6.75 6.80 6.64 113,460 0 1.5
10/04/2015
6.75
 1,219,080 6.59 6.80 6.64 40,000 10,210 0.4
09/04/2015
6.59
 516,070 6.49 6.64 6.49 22,550 28,050 -0.1
08/04/2015
6.49
 666,990 6.49 6.59 6.43 0 252,450 -3.2
07/04/2015
6.49
 797,890 6.43 6.59 6.38 20,000 200,940 -2.3
06/04/2015
6.43
 404,560 6.54 6.59 6.43 0 112,200 -1.4
03/04/2015
6.54
 533,900 6.64 6.69 6.54 0 0 0
02/04/2015
6.64
 898,260 6.33 6.69 6.28 200,000 25,000 2.2
01/04/2015
6.33
 1,138,440 6.59 6.59 6.33 0 0 0
31/03/2015
6.59
 994,150 6.43 6.64 6.49 28,050 0 0.4
30/03/2015
6.43
 779,970 6.69 6.75 6.43 200 150,250 -1.9
27/03/2015
6.69
 929,380 6.80 6.95 6.69 0 392,700 -5.2
26/03/2015
6.80
 881,960 6.80 6.85 6.75 3,640 559,060 -7.3
25/03/2015
6.80
 702,320 6.85 6.95 6.75 0 360,640 -4.8
24/03/2015
6.85
 985,370 6.95 6.95 6.80 0 360,640 -4.8
23/03/2015
6.95
 1,241,500 7.26 7.26 6.95 0 526,550 -7.1
20/03/2015
7.26
 3,189,540 6.90 7.26 6.85 2,624,800 1,067,620 21.7
19/03/2015
6.90
 988,600 7.01 7.11 6.90 0 592,800 -8.0
18/03/2015
7.01
 468,390 7.11 7.16 7.01 100 0 0.0
17/03/2015
7.11
 488,570 7.16 7.21 7.11 16,000 1,150 0.2
16/03/2015
7.16
 1,302,720 7.32 7.32 7.11 0 510 -0.0
13/03/2015
7.32
 594,390 7.37 7.42 7.32 75,000 1,000 1.1
12/03/2015
7.37
 544,790 7.32 7.42 7.26 95,640 1,610 1.3
11/03/2015
7.32
 1,033,830 7.42 7.42 7.32 180,200 37,040 2.0
10/03/2015
7.42
 752,280 7.42 7.47 7.37 79,100 0 1.1
09/03/2015
7.42
 1,026,410 7.47 7.52 7.37 329,140 0 4.7
06/03/2015
7.47
 1,321,050 7.58 7.63 7.47 233,580 233,670 0.0
05/03/2015
7.58
 3,282,230 7.42 7.68 7.37 234,640 73,810 2.3
04/03/2015
7.42
 1,244,000 7.42 7.52 7.37 379,020 0 5.4
03/03/2015
7.42
 1,137,810 7.26 7.42 7.26 465,100 0 6.6
02/03/2015
7.26
 1,423,310 7.21 7.32 7.21 401,540 0 5.6
27/02/2015
7.21
 903,040 7.16 7.21 7.11 394,970 0 5.5
26/02/2015
7.16
 837,930 7.06 7.21 7.01 292,730 0 4.0
25/02/2015
7.06
 1,396,350 7.11 7.32 7.06 128,570 0 1.8
24/02/2015
7.11
 619,640 6.95 7.16 6.95 100,320 0 1.4
13/02/2015
6.95
 618,060 6.95 7.06 6.90 91,680 0 1.2
12/02/2015
6.95
 782,870 6.95 7.11 6.95 91,680 0 1.2
11/02/2015
6.95
 1,112,800 6.75 7.06 6.75 142,710 0 1.9
10/02/2015
6.75
 978,580 6.75 6.85 6.69 94,740 24,440 0.9
09/02/2015
6.75
 529,380 6.80 6.90 6.75 191,770 21,430 2.2
06/02/2015
6.80
 934,840 6.69 6.90 6.80 0 0 0
05/02/2015
6.69
 534,660 6.69 6.80 6.69 0 0 0
04/02/2015
6.69
 1,131,290 6.69 6.85 6.69 10,000 79,220 -0.9
03/02/2015
6.69
 1,437,220 6.80 7.01 6.69 0 30,560 -0.4
02/02/2015
6.80
 973,120 7.01 7.11 6.80 0 61,120 -0.8
30/01/2015
7.01
 1,119,190 7.16 7.21 7.01 1,000 0 0.0
29/01/2015
7.16
 932,320 7.21 7.26 7.11 50,000 0 0.7
28/01/2015
7.21
 1,304,890 7.16 7.32 7.16 99,450 0 1.4
27/01/2015
7.16
 2,088,810 7.37 7.47 7.06 0 0 0
26/01/2015
7.37
 1,043,880 7.42 7.58 7.37 0 0 0
23/01/2015
7.42
 1,503,080 7.42 7.58 7.42 0 10 -0.0
22/01/2015
7.42
 1,892,010 7.37 7.52 7.32 0 0 0
21/01/2015
7.37
 1,924,920 7.26 7.47 7.26 1,500 0 0.0
20/01/2015
7.26
 1,562,760 7.26 7.37 7.16 0 0 0
19/01/2015
7.26
 1,311,080 7.42 7.52 7.26 0 0 0
16/01/2015
7.42
 1,369,440 7.58 7.58 7.37 0 0 0
15/01/2015
7.58
 4,929,070 7.11 7.58 7.11 0 20,000 -0.3
14/01/2015
7.11
 1,333,770 7.11 7.26 7.01 0 0 0
13/01/2015
7.11
 1,071,540 7.06 7.21 7.01 161,110 0 2.2
12/01/2015
7.06
 1,640,400 7.26 7.32 7.01 91,650 0 1.3
09/01/2015
7.26
 1,946,550 7.11 7.37 7.11 126,230 0 1.8
08/01/2015
7.11
 1,724,410 7.21 7.32 7.11 91,650 0 1.3
07/01/2015
7.21
 2,079,130 7.26 7.47 7.21 91,650 10,000 1.2
06/01/2015
7.26
 2,530,190 7.06 7.32 6.85 91,650 10,000 1.1
05/01/2015
7.06
 2,574,600 7.26 7.26 7.06 108,250 0 1.5
31/12/2014
7.26
 2,481,760 6.90 7.37 6.95 91,680 10,000 1.1
30/12/2014
6.90
 3,005,180 6.49 6.90 6.33 239,040 75,000 2.1
29/12/2014
6.49
 2,786,920 6.90 7.06 6.43 2,200 200,000 -2.6
26/12/2014
6.90
 3,154,090 7.37 7.37 6.90 14,840 6,000 0.1
25/12/2014
7.37
 3,457,160 7.73 7.73 7.32 1,200 0 0.0
24/12/2014
7.73
 1,722,620 7.84 7.89 7.73 1,000 0 0.0
23/12/2014
7.84
 1,809,280 7.99 8.04 7.78 9,360 3,000 0.1
22/12/2014
7.99
 3,481,770 7.78 8.04 7.73 0 20,000 -0.3
19/12/2014
7.78
 4,083,940 7.78 7.99 7.68 2,362,490 192,460 32.6
18/12/2014
7.78
 6,922,470 7.63 7.89 7.68 105,000 61,680 0.7
17/12/2014
7.63
 3,008,500 8.15 8.30 7.63 14,000 33,600 -0.3
16/12/2014
8.15
 2,586,660 8.30 8.41 8.15 603,010 190,580 6.6
15/12/2014
8.30
 2,219,340 8.09 8.41 8.20 890,100 4,700 14.2
12/12/2014
8.09
 1,707,290 8.04 8.20 8.04 0 15,000 -0.2
11/12/2014
8.04
 1,286,120 8.41 8.41 8.04 61,900 67,770 -0.1
10/12/2014
8.41
 2,593,220 8.30 8.46 7.84 0 72,590 -1.1
09/12/2014
8.30
 4,552,510 8.87 8.87 8.30 120,400 205,000 -1.4
08/12/2014
8.87
 2,234,210 9.13 9.13 8.87 30,000 37,000 -0.1
05/12/2014
9.13
 1,068,020 9.18 9.24 9.08 137,590 0 2.4
04/12/2014
9.18
 1,805,480 9.29 9.44 9.18 1,150 0 0.0
03/12/2014
9.29
 7,846,130 9.03 9.50 8.98 36,000 30,000 0.1
02/12/2014
9.03
 1,416,890 9.03 9.13 8.98 114,000 10,000 1.8
01/12/2014
9.03
 1,444,050 9.03 9.13 8.98 165,350 0 2.9
28/11/2014
9.03
 1,311,440 9.03 9.18 8.87 60,000 0 1.1
27/11/2014
9.03
 1,220,920 8.93 9.08 8.87 5,000 400 0.1
26/11/2014
8.93
 4,659,380 9.29 9.34 8.93 167,740 0 3.0
25/11/2014
9.29
 1,616,050 9.29 9.55 9.29 158,350 0 2.9
24/11/2014
9.29
 1,775,190 9.29 9.44 9.13 142,910 2,000 2.5
21/11/2014
9.29
 6,148,490 9.18 9.81 9.29 133,060 54,200 1.5
20/11/2014
9.18
 902,830 8.93 9.18 8.98 71,530 1,000 1.2
19/11/2014
8.93
 1,842,320 9.08 9.13 8.93 0 34,210 -0.6
18/11/2014
9.08
 2,031,430 9.24 9.34 9.08 100,000 45,160 1.0
17/11/2014
9.24
 1,122,000 9.34 9.39 9.24 100,000 50,000 0.9
14/11/2014
9.34
 2,094,810 9.55 9.55 9.18 100,000 0 1.8
13/11/2014
9.55
 3,892,810 9.29 9.65 9.29 129,730 0 2.3

Chính sách bảo mật | Điều khoản sử dụng |