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)
17/01/2014
5.42
 2,496,620 5.52 5.57 5.38 428,870 10,000 4.9
16/01/2014
5.52
 2,163,900 5.52 5.57 5.38 113,000 490,000 -4.3
15/01/2014
5.52
 1,738,830 5.57 5.66 5.52 45,150 0 0.5
14/01/2014
5.57
 1,510,780 5.61 5.66 5.57 0 20,100 -0.2
13/01/2014
5.61
 1,668,190 5.66 5.71 5.52 0 326,210 -3.9
10/01/2014
5.66
 1,602,420 5.80 5.90 5.61 2,100 4,890 -0.0
09/01/2014
5.80
 3,319,310 5.47 5.80 5.52 199,880 0 2.4
08/01/2014
5.47
 1,821,770 5.38 5.57 5.33 0 53,630 -0.6
07/01/2014
5.38
 1,402,470 5.47 5.52 5.38 0 0 0
06/01/2014
5.47
 1,078,100 5.38 5.47 5.33 0 275,000 -3.1
03/01/2014
5.38
 769,620 5.47 5.47 5.33 0 0 0
02/01/2014
5.47
 929,560 5.52 5.66 5.38 0 11,640 -0.1
31/12/2013
5.52
 1,774,130 5.19 5.52 5.09 0 2,900 -0.0
30/12/2013
5.19
 2,021,640 5.57 5.57 5.19 250 0 0.0
27/12/2013
5.57
 2,027,110 5.76 5.80 5.57 0 30,000 -0.4
26/12/2013
5.76
 1,419,080 5.85 5.85 5.76 0 0 0
25/12/2013
5.85
 882,390 5.90 5.94 5.80 0 0 0
24/12/2013
5.90
 2,350,470 5.80 5.94 5.80 0 1,000 -0.0
23/12/2013
5.80
 2,071,860 5.94 5.94 5.76 3,400 164,750 -2.0
20/12/2013
5.94
 6,686,000 5.99 6.04 5.85 5,115,780 0 64.6
19/12/2013
5.99
 1,893,080 5.94 5.99 5.94 500,000 6,000 6.2
18/12/2013
5.94
 1,400,560 5.99 6.04 5.90 300,000 0 3.8
17/12/2013
5.99
 1,105,170 5.90 5.99 5.90 200,000 0 2.5
16/12/2013
5.90
 1,021,770 5.85 5.99 5.80 0 19,850 -0.2
13/12/2013
5.85
 1,267,510 5.80 5.90 5.71 4,000 0 0.0
12/12/2013
5.80
 2,470,790 5.80 5.85 5.52 0 242,000 -2.9
11/12/2013
5.80
 2,870,510 6.04 6.04 5.76 1,300 7,000 -0.1
10/12/2013
6.04
 1,711,010 6.09 6.09 5.99 7,000 11,000 -0.1
09/12/2013
6.09
 5,380,230 5.85 6.13 5.99 30,000 290,410 -3.3
06/12/2013
5.85
 2,489,140 5.90 5.94 5.80 20,000 100,000 -1.0
05/12/2013
5.90
 2,308,180 5.94 5.94 5.76 0 11,050 -0.1
04/12/2013
5.94
 4,269,510 5.85 6.09 5.90 0 286,020 -3.6
03/12/2013
5.85
 7,590,550 5.47 5.85 5.47 140,000 505,000 -4.5
02/12/2013
5.47
 1,251,570 5.42 5.52 5.38 2,000 39,000 -0.4
29/11/2013
5.42
 2,924,090 5.38 5.57 5.38 121,070 256,000 -1.5
28/11/2013
5.38
 1,227,310 5.42 5.47 5.33 150,000 79,000 0.8
27/11/2013
5.42
 3,033,500 5.42 5.52 5.33 5,300 28,000 -0.3
26/11/2013
5.42
 2,387,760 5.38 5.52 5.33 0 0 0
25/11/2013
5.38
 2,380,970 5.47 5.66 5.38 0 0 0
22/11/2013
5.47
 4,373,610 5.19 5.47 5.24 0 0 0
21/11/2013
5.19
 6,074,820 5.38 5.71 5.19 0 25,600 -0.3
20/11/2013
5.38
 4,000,760 5.14 5.38 5.14 0 0 0
19/11/2013
5.14
 3,205,800 5.14 5.24 5.05 0 0 0
18/11/2013
5.14
 8,229,570 4.86 5.19 4.86 20,000 100 0.2
15/11/2013
4.86
 2,903,430 4.67 4.86 4.67 0 0 0
14/11/2013
4.67
 2,562,620 4.72 4.72 4.58 0 70,000 -0.7
13/11/2013
4.72
 2,336,290 4.76 4.81 4.62 10,000 0 0.1
12/11/2013
4.76
 2,453,240 4.81 4.91 4.72 18,000 10,500 0.1
11/11/2013
4.81
 2,001,160 4.72 4.81 4.67 0 0 0
08/11/2013
4.72
 2,863,170 4.76 4.76 4.67 0 7,500 -0.1
07/11/2013
4.76
 2,231,880 4.81 4.86 4.72 0 0 0
06/11/2013
4.81
 1,911,780 4.81 4.95 4.76 310,000 0 3.2
05/11/2013
4.81
 2,580,210 4.62 4.86 4.67 0 0 0
04/11/2013
4.62
 1,599,300 4.58 4.72 4.53 910 0 0.0
01/11/2013
4.58
 1,468,480 4.48 4.58 4.48 180 0 0.0
31/10/2013
4.48
 752,090 4.53 4.58 4.48 0 0 0
30/10/2013
4.53
 1,190,380 4.58 4.62 4.48 0 0 0
29/10/2013
4.58
 1,467,710 4.48 4.58 4.39 0 2,000 -0.0
28/10/2013
4.48
 2,660,170 4.39 4.62 4.43 0 0 0
25/10/2013
4.39
 4,096,890 4.62 4.67 4.39 16,000 38,100 -0.2
24/10/2013
4.62
 7,963,870 4.95 4.95 4.62 100 136,000 -1.4
23/10/2013
4.95
 2,969,860 4.76 5.05 4.81 3,520 0 0.0
22/10/2013
4.76
 2,242,090 4.81 4.86 4.67 9,760 14,760 -0.1
21/10/2013
4.81
 3,889,830 4.58 4.86 4.53 0 0 0
18/10/2013
4.58
 2,298,700 4.53 4.62 4.43 201,000 0 1.9
17/10/2013
4.53
 2,866,430 4.53 4.62 4.43 9,000 0 0.1
16/10/2013
4.53
 3,894,300 4.34 4.62 4.39 229,950 0 2.2
15/10/2013
4.34
 5,347,520 4.06 4.34 4.06 0 0 0
14/10/2013
4.06
 1,076,990 4.06 4.15 4.01 0 0 0
11/10/2013
4.06
 1,428,100 4.06 4.15 4.01 22,100 0 0.2
10/10/2013
4.06
 2,619,540 4.15 4.20 4.01 0 0 0
09/10/2013
4.15
 2,011,390 4.10 4.25 4.01 0 10,000 -0.1
08/10/2013
4.10
 3,814,140 4.25 4.25 4.01 195,010 0 1.7
07/10/2013
4.25
 2,417,750 4.29 4.34 4.20 105,000 0 0.9
04/10/2013
4.29
 1,750,100 4.25 4.34 4.20 40,000 0 0.4
03/10/2013
4.25
 2,537,910 4.34 4.34 4.15 0 0 0
02/10/2013
4.34
 2,477,640 4.34 4.43 4.29 7,000 0 0.1
01/10/2013
4.34
 4,483,690 4.25 4.53 4.25 0 50,000 -0.5
30/09/2013
4.25
 3,222,490 4.01 4.25 3.96 200,000 0 1.8
27/09/2013
4.01
 2,218,270 4.01 4.15 3.96 200 0 0.0
26/09/2013
4.01
 2,828,770 3.92 4.06 3.87 1,000 0 0.0
25/09/2013
3.92
 3,804,690 4.10 4.25 3.87 0 341,360 -2.9
24/09/2013
4.10
 3,749,990 3.87 4.10 3.87 0 0 0
23/09/2013
3.87
 3,727,190 3.63 3.87 3.59 1,600 0 0.0
20/09/2013
3.63
 1,888,520 3.54 3.68 3.59 0 0 0
19/09/2013
3.54
 2,502,480 3.49 3.63 3.49 0 0 0
18/09/2013
3.49
 1,881,020 3.59 3.63 3.44 10,000 0 0.1
17/09/2013
3.59
 2,546,270 3.54 3.63 3.44 330,000 0 2.5
16/09/2013
3.54
 3,410,040 3.40 3.59 3.44 205,000 0 1.5
13/09/2013
3.40
 2,172,520 3.30 3.40 3.30 263,000 0 1.9
12/09/2013
3.30
 1,836,300 3.16 3.30 3.11 410,000 0 2.8
11/09/2013
3.16
 1,553,830 3.16 3.25 3.11 5,110 0 0.0
10/09/2013
3.16
 1,843,530 3.11 3.21 3.07 0 139,460 -0.9
09/09/2013
3.11
 3,598,120 3.30 3.30 3.11 37,000 339,520 -2.0
06/09/2013
3.30
 2,326,870 3.25 3.44 3.25 0 0 0
05/09/2013
3.25
 5,641,830 3.07 3.25 3.07 389,460 250,000 1.0
04/09/2013
3.07
 1,755,360 3.07 3.11 2.97 339,520 0 2.2
03/09/2013
3.07
 1,239,700 3.07 3.16 3.02 0 0 0
30/08/2013
3.07
 1,187,630 2.97 3.11 2.97 0 0 0
29/08/2013
2.97
 1,216,010 2.97 3.11 2.97 0 13,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |