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)
23/06/2014
6.23
 419,380 5.97 6.23 6.07 0 10,000 -0.1
20/06/2014
5.97
 7,449,800 6.28 6.38 5.97 1,386,280 7,125,050 -66.1
19/06/2014
6.28
 982,480 6.38 6.38 6.17 17,100 180,000 -2.0
18/06/2014
6.38
 595,210 6.38 6.43 6.33 4,100 367,210 -4.5
17/06/2014
6.38
 695,010 6.38 6.38 6.28 0 301,420 -3.7
16/06/2014
6.38
 1,255,720 6.69 6.69 6.28 107,440 426,640 -3.9
13/06/2014
6.69
 300,640 6.64 6.69 6.59 35,000 35,000 0.0
12/06/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
12/06/2014
6.64
 697,850 6.32 6.69 6.54 31,810 38,000 -0.1
11/06/2014
6.32
 395,770 6.27 6.32 6.23 68,690 0 0.9
10/06/2014
6.27
 459,720 6.27 6.32 6.18 169,620 0 2.3
09/06/2014
6.27
 700,400 6.23 6.42 6.18 25,000 20,000 0.1
06/06/2014
6.23
 354,530 6.13 6.23 5.99 15,000 31,830 -0.2
05/06/2014
6.13
 114,180 6.09 6.13 5.99 0 31,830 -0.4
04/06/2014
6.09
 328,660 6.18 6.27 5.94 80,000 3,000 1.0
03/06/2014
6.18
 334,760 6.13 6.23 6.13 81,050 0 1.1
02/06/2014
6.13
 506,490 6.13 6.27 6.04 123,090 5,000 1.5
30/05/2014
6.13
 405,410 6.23 6.23 6.09 194,210 67,000 1.7
29/05/2014
6.23
 515,410 6.32 6.42 6.18 95,280 25,200 0.9
28/05/2014
6.32
 737,400 6.27 6.46 6.27 188,160 10,200 2.4
27/05/2014
6.27
 1,087,740 6.04 6.27 5.99 176,660 11,100 2.2
26/05/2014
6.04
 419,140 6.04 6.13 5.90 96,360 1,010 1.2
23/05/2014
6.04
 289,630 6.04 6.09 5.90 66,590 1,500 0.8
22/05/2014
6.04
 539,200 6.18 6.23 5.99 186,420 8,000 2.3
21/05/2014
6.18
 799,730 6.13 6.23 5.90 36,850 15,000 0.3
20/05/2014
6.13
 567,960 5.94 6.13 5.85 201,870 200 2.6
19/05/2014
5.94
 599,360 5.80 6.09 5.66 229,350 5,000 2.8
16/05/2014
5.80
 1,098,810 5.47 5.85 5.42 454,810 20,000 5.2
15/05/2014
5.47
 1,042,420 5.38 5.66 5.05 462,370 500 5.4
14/05/2014
5.38
 1,114,220 5.05 5.38 4.72 455,880 49,520 4.4
13/05/2014
5.05
 891,820 5.38 5.38 5.05 189,320 50 2.0
12/05/2014
5.38
 400,430 5.76 5.76 5.38 1,500 147,140 -1.7
09/05/2014
5.76
 570,960 5.76 5.90 5.42 31,600 42,600 -0.1
08/05/2014
5.76
 1,074,520 6.18 6.18 5.76 240,300 20,800 2.7
07/05/2014
6.18
 295,610 6.27 6.32 6.18 71,000 35,000 0.5
06/05/2014
6.27
 1,044,960 6.42 6.42 6.09 460,500 0 6.1
05/05/2014
6.42
 467,980 6.65 6.75 6.37 100,500 0 1.4
29/04/2014
6.65
 207,380 6.65 6.70 6.56 0 1,000 -0.0
28/04/2014
6.65
 211,430 6.70 6.84 6.65 21,500 0 0.3
25/04/2014
6.70
 259,810 6.75 6.79 6.70 23,760 0 0.3
24/04/2014
6.75
 249,510 6.79 6.84 6.65 74,000 0 1.1
23/04/2014
6.79
 556,170 6.79 6.93 6.75 220,320 0 3.2
22/04/2014
6.79
 854,760 6.51 6.79 6.46 69,320 0 1.0
21/04/2014
6.51
 1,101,230 6.70 6.75 6.51 546,000 0 7.6
18/04/2014
6.70
 1,027,630 6.98 6.98 6.70 486,760 0 6.9
17/04/2014
6.98
 504,370 6.89 7.08 6.93 73,320 2,000 1.1
16/04/2014
6.89
 1,451,460 7.12 7.12 6.65 440,940 0 6.4
15/04/2014
7.12
 928,640 7.36 7.36 7.08 166,660 0 2.6
14/04/2014
7.36
 1,088,370 7.55 7.55 7.26 64,510 0 1.0
11/04/2014
7.55
 1,091,790 7.64 7.64 7.45 64,320 0 1.0
10/04/2014
7.64
 600,700 7.64 7.83 7.64 110,880 0 1.8
08/04/2014
7.64
 1,203,700 7.50 7.69 7.50 220,320 0 3.6
07/04/2014
7.50
 1,409,120 7.36 7.55 7.31 226,220 0 3.6
04/04/2014
7.36
 1,043,360 7.26 7.45 7.26 281,240 0 4.4
03/04/2014
7.26
 803,420 7.12 7.36 7.12 31,620 0 0.5
02/04/2014
7.12
 1,307,660 7.08 7.26 6.84 124,480 168,310 -0.7
01/04/2014
7.08
 2,642,510 7.50 7.50 7.03 504,300 0 7.6
31/03/2014
7.50
 756,470 7.64 7.74 7.45 500 94,710 -1.5
28/03/2014
7.64
 961,280 7.59 7.78 7.59 300 100,000 -1.6
27/03/2014
7.59
 1,100,870 7.59 7.64 7.31 1,020 0 0.0
26/03/2014
7.59
 2,422,570 7.93 8.02 7.50 1,710 134,120 -2.2
25/03/2014
7.93
 2,752,870 8.21 8.21 7.93 39,070 305,680 -4.6
24/03/2014
8.21
 2,208,780 8.44 8.44 8.11 21,710 133,630 -2.0
21/03/2014
8.44
 13,494,140 7.93 8.44 7.88 12,124,250 1,510,590 190.1
20/03/2014
7.93
 2,032,180 8.02 8.02 7.78 10,000 14,000 -0.1
19/03/2014
8.02
 3,361,030 8.07 8.16 7.93 419,390 72,100 5.9
18/03/2014
8.07
 6,972,710 7.55 8.07 7.97 270,000 70,000 3.4
17/03/2014
7.55
 567,980 7.08 7.55 7.55 44,790 0 0.7
14/03/2014
7.08
 3,197,970 6.93 7.17 6.89 722,870 19,000 10.5
13/03/2014
6.93
 1,675,940 6.89 6.98 6.79 0 0 0
12/03/2014
6.89
 2,044,500 6.98 7.03 6.84 111,000 18,090 1.4
11/03/2014
6.98
 1,597,940 6.93 7.03 6.89 0 0 0
10/03/2014
6.93
 1,881,620 7.08 7.12 6.93 10,000 100,000 -1.3
07/03/2014
7.08
 2,567,690 7.03 7.26 7.03 500 122,730 -1.8
06/03/2014
7.03
 2,128,820 7.12 7.12 6.93 0 153,700 -2.3
05/03/2014
7.12
 1,233,900 7.08 7.17 6.98 0 53,570 -0.8
04/03/2014
7.08
 2,700,680 6.84 7.17 6.70 0 119,100 -1.7
03/03/2014
6.84
 4,634,830 6.79 7.17 6.79 4,000 107,180 -1.5
28/02/2014
6.79
 1,914,840 6.89 7.03 6.70 22,300 0 0.3
27/02/2014
6.89
 3,498,900 7.03 7.31 6.84 50 14,110 -0.2
26/02/2014
7.03
 5,802,250 6.60 7.03 6.51 0 0 0
25/02/2014
6.60
 2,779,190 6.60 6.75 6.51 730 900 -0.0
24/02/2014
6.60
 2,220,490 6.42 6.65 6.37 215,000 0 3.0
21/02/2014
6.42
 2,376,490 6.32 6.56 6.23 121,400 17,150 1.4
20/02/2014
6.32
 4,914,800 6.79 6.84 6.32 2,700 23,860 -0.3
19/02/2014
6.79
 3,515,210 6.51 6.89 6.42 0 10,100 -0.1
18/02/2014
6.51
 2,916,510 6.46 6.60 6.42 0 0 0
17/02/2014
6.46
 2,900,450 6.60 6.60 6.42 0 0 0
14/02/2014
6.60
 4,703,850 6.23 6.60 6.27 164,100 0 2.2
13/02/2014
6.23
 7,943,560 5.85 6.23 6.09 253,890 0 3.3
12/02/2014
5.85
 1,722,230 5.76 5.90 5.76 26,900 0 0.3
11/02/2014
5.76
 4,255,860 5.85 5.99 5.76 134,980 67,600 0.8
10/02/2014
5.85
 2,648,760 5.76 5.94 5.76 0 0 0
07/02/2014
5.76
 2,159,730 5.94 5.99 5.71 650 34,450 -0.4
06/02/2014
5.94
 2,924,270 5.61 5.99 5.61 50,000 230,910 -2.2
27/01/2014
5.61
 1,324,390 5.57 5.71 5.52 0 82,040 -1.0
24/01/2014
5.57
 701,270 5.61 5.66 5.57 47,000 0 0.6
23/01/2014
5.61
 1,127,490 5.57 5.76 5.57 23,740 4,300 0.2
22/01/2014
5.57
 3,516,970 5.52 5.80 5.47 249,600 700 3.0
21/01/2014
5.52
 1,385,300 5.47 5.57 5.42 143,980 0 1.7
20/01/2014
5.47
 1,723,240 5.42 5.52 5.38 416,390 0 4.8

Chính sách bảo mật | Điều khoản sử dụng |