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)
12/11/2014
9.29
 1,279,370 9.24 9.29 9.13 65,000 680 1.1
11/11/2014
9.24
 1,416,100 9.18 9.34 9.18 0 0 0
10/11/2014
9.18
 2,159,050 9.24 9.44 9.18 0 2,000 -0.0
07/11/2014
9.24
 904,800 9.24 9.29 9.13 15,100 0 0.3
06/11/2014
9.24
 1,428,580 9.29 9.50 9.24 5,700 0 0.1
05/11/2014
9.29
 5,031,880 8.87 9.34 8.82 2,000 50 0.0
04/11/2014
8.87
 1,363,210 8.93 9.03 8.82 0 300 -0.0
03/11/2014
8.93
 1,337,720 8.93 9.08 8.87 96,430 0 1.7
31/10/2014
8.93
 1,120,660 8.72 8.93 8.72 93,630 8,000 1.5
30/10/2014
8.72
 1,036,890 8.93 8.93 8.72 145,430 0 2.5
29/10/2014
8.93
 1,590,590 8.41 8.98 8.46 148,480 22,590 2.1
28/10/2014
8.41
 1,575,180 8.35 8.46 8.20 74,990 192,280 -0.0
27/10/2014
8.35
 2,124,780 8.87 8.87 8.35 3,000 65,180 -1.0
24/10/2014
8.87
 1,011,970 8.82 8.93 8.72 100,000 7,000 1.6
23/10/2014
8.82
 1,552,960 8.93 9.08 8.77 5,470 22,590 -0.3
22/10/2014
8.93
 1,808,190 8.82 9.03 8.87 20,010 45,380 -0.4
21/10/2014
8.82
 1,216,940 8.87 8.98 8.77 5,600 113,450 -1.8
20/10/2014
8.87
 885,940 9.03 9.18 8.87 2,000 64,780 -1.1
17/10/2014
9.03
 2,573,630 8.82 9.08 8.72 1,500 404,050 -6.9
16/10/2014
8.82
 3,320,380 9.39 9.39 8.82 2,000 235,480 -4.1
15/10/2014
9.39
 1,812,780 9.13 9.44 9.03 19,600 67,740 -0.8
14/10/2014
9.13
 1,602,710 9.34 9.55 9.13 87,250 0 1.6
13/10/2014
9.34
 1,993,020 9.34 9.44 9.13 500 225,780 -4.0
10/10/2014
9.34
 2,469,750 9.65 9.70 9.34 15,000 0 0.3
09/10/2014
9.65
 2,126,790 9.86 10.12 9.65 0 0 0
08/10/2014
9.86
 4,197,320 9.60 10.01 9.60 0 25,000 -0.5
07/10/2014
9.60
 3,704,600 9.29 9.65 9.24 102,700 28,000 1.3
06/10/2014
9.29
 2,034,050 9.24 9.50 9.24 3,520 0 0.1
03/10/2014
9.24
 3,738,130 8.98 9.39 8.98 50,000 45,200 0.1
02/10/2014
8.98
 2,016,040 9.08 9.13 8.98 10,000 0 0.2
01/10/2014
9.08
 1,344,180 8.87 9.13 8.98 3,650 70,000 -1.2
30/09/2014
8.87
 1,443,390 8.87 8.93 8.67 144,900 0 2.5
29/09/2014
8.87
 1,337,950 9.03 9.03 8.77 0 0 0
26/09/2014
9.03
 2,311,450 9.13 9.29 9.03 0 0 0
25/09/2014
9.13
 2,034,050 8.61 9.18 8.56 83,820 10 1.5
24/09/2014
8.61
 2,864,700 8.82 8.93 8.61 215,380 395,530 -3.1
23/09/2014
8.82
 2,540,930 9.13 9.24 8.82 125,700 24,400 1.8
22/09/2014
9.13
 1,805,310 9.08 9.44 9.13 39,030 41,640 -0.0
19/09/2014
9.08
 3,120,270 8.93 9.24 8.77 1,390,940 1,120,650 4.8
18/09/2014
8.93
 5,258,230 9.55 9.81 8.93 15,080 100,000 -1.5
17/09/2014
9.55
 3,375,120 10.17 10.85 9.55 35,000 31,000 0.0
16/09/2014
10.17
 4,613,210 9.55 10.17 9.55 73,690 168,600 -1.8
15/09/2014
9.55
 6,050,820 8.93 9.55 8.98 146,380 38,200 1.9
12/09/2014
8.93
 1,623,490 8.72 9.03 8.67 0 0 0
11/09/2014
8.72
 1,269,750 8.67 8.87 8.67 50,040 0 0.8
10/09/2014
8.67
 2,139,960 8.77 8.77 8.30 60,400 202,000 -2.4
09/09/2014
8.77
 3,155,740 9.24 9.24 8.61 63,200 0 1.1
08/09/2014
9.24
 1,979,560 9.08 9.34 9.13 80,300 0 1.4
05/09/2014
9.08
 2,884,170 8.67 9.08 8.72 72,300 0 1.2
04/09/2014
8.67
 3,039,630 8.82 8.82 8.51 10,000 241,000 -3.9
03/09/2014
8.82
 1,828,750 8.93 9.08 8.82 470,100 5,200 8.0
29/08/2014
8.93
 1,820,290 9.13 9.18 8.87 65,700 1,000 1.1
28/08/2014
9.13
 1,320,510 9.03 9.24 8.98 70,960 10,100 1.1
27/08/2014
9.03
 1,927,960 8.77 9.03 8.72 201,000 16,030 3.2
26/08/2014
8.77
 2,367,930 8.77 8.98 8.72 10,000 46,200 -0.6
25/08/2014
8.77
 2,817,170 8.41 8.98 8.46 231,280 180,000 0.9
22/08/2014
8.41
 1,851,050 8.41 8.56 8.35 215,000 0 3.5
21/08/2014
8.41
 3,486,720 8.20 8.51 8.30 200,000 19,600 2.9
20/08/2014
8.20
 1,579,320 7.99 8.25 7.94 0 22,090 -0.3
19/08/2014
7.99
 1,636,620 8.09 8.15 7.94 15,000 3,000 0.2
18/08/2014
8.09
 2,461,170 7.89 8.20 7.94 15,000 33,230 -0.3
15/08/2014
7.89
 2,707,010 7.58 7.94 7.52 27,500 130,000 -1.5
14/08/2014
7.58
 1,326,130 7.68 7.73 7.52 321,500 81,500 3.5
13/08/2014
7.68
 1,909,390 7.42 7.68 7.42 10,200 90,180 -1.2
12/08/2014
7.42
 1,934,750 7.52 7.58 7.37 10,000 95,280 -1.2
11/08/2014
7.52
 1,691,340 7.63 7.63 7.42 10,000 326,930 -4.6
08/08/2014
7.63
 3,099,770 7.47 7.84 7.47 53,210 13,000 0.6
07/08/2014
7.47
 4,205,760 7.01 7.47 6.95 0 386,910 -5.4
06/08/2014
7.01
 1,601,030 7.01 7.16 7.01 30,630 72,880 -0.6
05/08/2014
7.01
 1,922,210 6.80 7.06 6.80 1,500 93,460 -1.2
04/08/2014
6.80
 941,340 6.90 6.90 6.69 0 46,450 -0.6
01/08/2014
6.90
 392,190 6.90 6.90 6.80 5,000 17,710 -0.2
31/07/2014
6.90
 621,260 6.85 6.95 6.75 17,680 30,380 -0.2
30/07/2014
6.85
 1,944,720 6.64 7.01 6.80 1,500 76,430 -1.0
29/07/2014
6.64
 985,510 6.64 6.69 6.54 23,430 31,080 -0.1
28/07/2014
6.64
 1,459,920 6.95 6.95 6.59 1,400 4,660 -0.0
25/07/2014
6.95
 1,585,040 7.11 7.21 6.95 34,990 27,540 0.1
24/07/2014
7.11
 2,583,710 6.90 7.21 6.95 147,060 78,420 0.9
23/07/2014
6.90
 545,260 6.90 7.01 6.85 22,000 9,890 0.2
22/07/2014
6.90
 727,340 7.01 7.01 6.85 0 9,100 -0.1
21/07/2014
7.01
 1,272,060 7.06 7.16 6.95 38,450 22,460 0.2
18/07/2014
7.06
 1,229,970 7.06 7.16 7.01 67,040 22,550 0.6
17/07/2014
7.06
 1,360,690 7.01 7.16 6.95 0 25,830 -0.4
16/07/2014
7.01
 1,747,860 7.11 7.26 7.01 10,000 28,220 -0.3
15/07/2014
7.11
 1,512,310 7.01 7.11 6.95 0 28,190 -0.4
14/07/2014
7.01
 1,091,770 6.75 7.01 6.75 1,500 28,380 -0.4
11/07/2014
6.75
 851,530 6.85 6.85 6.69 22,000 14,860 0.1
10/07/2014
6.85
 1,226,360 7.01 7.01 6.75 19,000 23,840 -0.1
09/07/2014
7.01
 749,770 7.01 7.11 6.95 10,000 13,190 -0.0
08/07/2014
7.01
 2,566,610 6.75 7.06 6.69 528,000 75,140 6.1
07/07/2014
6.75
 1,703,650 6.85 6.90 6.75 16,000 26,690 -0.1
04/07/2014
6.85
 1,690,830 6.80 7.06 6.75 13,950 15,000 -0.0
03/07/2014
6.80
 1,660,850 6.75 7.06 6.75 17,920 0 0.2
02/07/2014
6.75
 4,328,910 6.33 6.75 6.38 5,000 92,120 -1.1
01/07/2014
6.33
 1,184,010 6.28 6.38 6.23 24,930 0 0.3
30/06/2014
6.28
 953,460 6.33 6.33 6.23 75,000 3,100 0.9
27/06/2014
6.33
 564,690 6.43 6.43 6.28 19,920 0 0.2
26/06/2014
6.43
 1,256,150 6.38 6.49 6.38 269,840 0 3.3
25/06/2014
6.38
 3,283,850 6.12 6.43 6.07 58,640 20,000 0.5
24/06/2014
6.12
 439,570 6.23 6.28 6.12 47,690 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |