Tổng Công ty cổ phần Vận tải Dầu khí (pvt)

27.90
0.30
(1.09%)
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
(2024-08-19) 		-1 -3.46% 29,919,800 -340,138 -10.1
27.50
29.50
27.90
2 tháng
(2024-07-22) 		0.50 1.82% 76,343,700 -1,302,527 -36.9
26.50
29.50
27.90
3 tháng
(2024-06-20) 		-1.65 -5.58% 153,419,500 -2,659,535 -77.0
26.50
30.70
27.90
6 tháng
(2024-03-22) 		1.81 6.93% 437,988,200 1,267,844 35.3
24
32.30
27.90
12 tháng
(2023-09-25) 		3.95 16.47% 969,874,000 5,163,845 130.5
19.95
32.30
27.90
24 tháng
(2022-09-29) 		10.74 62.55% 1,648,254,700 -2,991,192 -127.3
13.03
32.30
27.90
36 tháng
(2021-10-04) 		7.13 34.32% 2,541,338,700 425,933 -105.8
13.03
32.30
27.90
60 tháng
(2019-10-15) 		15.45 124.09% 3,984,136,970 -48,480,927 -681.0
5.57
32.30
27.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2023
22.91
 3,296,000 22.91 23.45 22.91 154,900 45,800 2.8
24/11/2023
22.91
 4,401,000 22.64 22.91 21.91 103,300 48,300 1.3
23/11/2023
22.64
 6,887,400 23.27 24 22.64 108,900 111,500 -0.1
22/11/2023
23.27
 3,997,600 23.23 23.27 22.86 473,700 900 12.0
21/11/2023
23.23
 3,728,900 22.50 23.23 22.64 182,400 84,400 2.4
20/11/2023
22.50
 6,862,200 22.50 22.68 21.77 556,700 120,200 10.7
17/11/2023
22.50
 6,284,400 23.27 23.32 22.41 126,500 39,000 2.2
16/11/2023
23.27
 2,392,900 23 23.32 22.86 0 0 0
15/11/2023
23
 3,961,900 23 23.55 22.86 1,500 342,900 -8.8
14/11/2023
23
 3,380,300 22.82 23.59 22.95 37,500 44,400 -0.2
13/11/2023
22.82
 3,836,100 22.36 23 22.41 138,000 50,900 2.2
10/11/2023
22.36
 6,844,900 22.91 23.23 22.36 309,300 181,700 3.2
09/11/2023
22.91
 6,080,000 23.27 23.55 22.86 78,400 433,100 -9.0
08/11/2023
23.27
 4,879,700 22.09 23.41 21.95 69,700 45,900 0.6
07/11/2023
22.09
 5,597,600 21.77 22.82 21.55 391,800 104,800 7.0
06/11/2023
21.77
 2,763,800 21.64 21.91 21.50 134,700 206,700 -1.7
03/11/2023
21.64
 7,312,100 22.14 22.27 21.23 132,900 694,800 -13.4
02/11/2023
22.14
 7,061,500 20.91 22.27 21.05 90,400 354,800 -6.2
01/11/2023
20.91
 5,277,500 19.95 20.91 19.91 648,200 0 14.4
31/10/2023
19.95
 9,215,900 21.41 21.68 19.95 964,800 3,000 21.8
30/10/2023
21.41
 3,487,100 22.91 23.36 21.41 129,800 147,800 -0.4
27/10/2023
22.91
 4,926,300 23.27 23.36 22.09 100,200 36,600 1.6
26/10/2023
23.27
 6,801,300 25 25 23.27 162,100 99,600 1.6
25/10/2023
25
 2,793,000 24.95 25.50 24.73 14,300 117,400 -2.8
24/10/2023
24.95
 2,221,100 25 25.14 24.45 19,900 92,000 -2.0
23/10/2023
25
 2,969,900 25.45 25.45 24.45 21,100 228,700 -5.7
20/10/2023
25.45
 3,568,400 24.50 25.55 23.91 185,600 45,300 3.8
19/10/2023
24.50
 3,577,500 24.55 25.45 24.45 199,200 29,600 4.6
18/10/2023
24.55
 7,162,000 25.45 26.05 24.14 522,800 33,200 13.6
17/10/2023
25.45
 7,789,300 27.36 27.55 25.45 90,200 103,200 -0.4
16/10/2023
27.36
 4,032,200 27.23 28.05 27.18 3,800 136,400 -4.0
13/10/2023
27.23
 3,612,100 26.59 27.23 26.27 54,100 77,900 -0.7
12/10/2023
26.59
 5,940,800 26.27 27.09 26.14 3,600 125,900 -3.6
11/10/2023
26.27
 5,844,100 25.09 26.36 25.05 333,100 153,000 5.2
10/10/2023
25.09
 3,678,900 25.55 26.18 25.09 26,000 37,700 -0.4
09/10/2023
25.55
 4,688,000 25.09 26.32 25.45 184,000 172,300 0.3
06/10/2023
25.09
 2,550,600 24.27 25.18 24.36 79,500 47,000 0.9
05/10/2023
24.27
 4,574,000 25.18 25.45 24.09 3,500 799,800 -21.6
04/10/2023
25.18
 3,768,500 24.18 25.18 23.82 148,100 102,200 1.2
03/10/2023
24.18
 9,483,900 25.95 25.95 24.18 14,800 175,800 -4.5
02/10/2023
25.95
 4,551,600 25.73 26.82 25.68 2,000 165,000 -4.7
29/09/2023
25.73
 2,898,900 25.64 25.95 25.27 60,900 358,700 -8.4
28/09/2023
25.64
 8,710,200 24.50 26.18 24.50 59,400 1,535,400 -41.3
27/09/2023
24.50
 4,369,400 23.41 24.55 22.91 104,000 586,100 -12.6
26/09/2023
23.41
 5,113,700 23.95 24.91 23.18 904,500 341,700 14.7
25/09/2023
23.95
 5,544,400 25.73 26 23.95 98,400 930,900 -23.1
22/09/2023
25.73
 7,351,700 25.55 25.86 23.82 235,200 1,284,100 -29.2
21/09/2023
25.55
 4,707,200 25.77 26.09 25.09 2,400 1,316,100 -36.8
20/09/2023
25.77
 7,044,400 24.09 25.77 24.14 28,500 552,500 -14.4
19/09/2023
24.09
 4,940,500 23.59 24.18 23.18 495,600 32,000 12.1
18/09/2023
23.59
 2,708,400 23.64 24 23.18 0 0 0
15/09/2023
23.64
 4,607,600 23.77 24.45 23.50 72,900 500,000 -11.2
14/09/2023: Cổ tức tiền mặt tỉ lệ: 3%
14/09/2023
23.77
 5,013,500 23.45 24.09 23.27 165,500 552,800 -10.1
13/09/2023
23.45
 7,826,200 23.18 24.22 23.05 655,100 914,700 -6.9
12/09/2023
23.18
 6,183,500 22.69 23.32 22.87 160,100 306,100 -3.7
11/09/2023
22.69
 15,244,300 21.57 23.05 21.66 208,900 584,200 -9.6
08/09/2023
21.57
 5,442,400 21.16 21.84 21.03 40,700 63,300 -0.5
07/09/2023
21.16
 3,125,000 21.34 21.39 21.03 40,700 16,900 0.6
06/09/2023
21.34
 2,964,500 21.34 21.39 20.85 0 50,600 -1.2
05/09/2023
21.34
 4,412,700 20.85 21.34 20.76 1,508,500 59,500 33.9
31/08/2023
20.85
 4,925,100 19.99 20.85 19.90 747,900 91,000 15.1
30/08/2023
19.99
 1,758,400 19.99 20.04 19.68 300 102,900 -2.3
29/08/2023
19.99
 2,294,700 19.55 20.04 19.59 194,800 283,700 -2.0
28/08/2023
19.55
 1,613,500 19.46 19.68 19.46 173,400 561,500 -8.4
25/08/2023
19.46
 1,779,800 19.73 19.86 19.41 20,000 549,000 -11.5
24/08/2023
19.73
 1,586,400 19.50 19.73 19.46 60,700 526,400 -10.1
23/08/2023
19.50
 1,786,100 19.64 19.77 19.46 54,500 661,100 -13.2
22/08/2023
19.64
 2,685,600 19.68 19.82 18.96 176,900 262,100 -1.8
21/08/2023
19.68
 2,269,100 19.32 19.77 19.14 150,300 3,100 3.2
18/08/2023
19.32
 5,587,800 20.76 21.07 19.32 37,300 228,800 -4.4
17/08/2023
20.76
 4,413,000 21.12 21.21 20.71 11,700 853,500 -19.6
16/08/2023
21.12
 2,129,700 21.21 21.52 21.12 93,000 29,600 1.5
15/08/2023
21.21
 2,757,100 21.12 21.52 21.12 436,600 567,400 -3.1
14/08/2023
21.12
 2,376,800 20.98 21.25 20.98 67,400 61,000 0.2
11/08/2023
20.98
 2,551,900 20.94 21.16 20.71 0 135,300 -3.1
10/08/2023
20.94
 4,524,300 21.30 21.52 20.89 61,700 588,100 -12.4
09/08/2023
21.30
 4,683,500 21.88 21.97 21.30 77,500 551,900 -11.4
08/08/2023
21.88
 6,164,000 21.48 22.15 21.57 346,500 0 8.5
07/08/2023
21.48
 4,159,600 21.25 21.57 21.25 196,100 37,300 3.8
04/08/2023
21.25
 3,904,000 21.07 21.48 21.03 31,000 638,600 -14.3
03/08/2023
21.07
 5,032,400 20.94 21.39 20.89 823,800 91,100 17.2
02/08/2023
20.94
 3,078,200 21.07 21.16 20.71 0 278,000 -6.4
01/08/2023
21.07
 6,408,600 21.21 21.48 20.71 51,300 1,406,300 -31.7
31/07/2023
21.21
 4,442,700 21.12 21.66 21.07 82,600 490,700 -9.6
28/07/2023
21.12
 3,941,400 20.94 21.30 20.85 600 607,800 -14.2
27/07/2023
20.94
 5,315,700 21.39 21.48 20.80 1,500 82,900 -1.9
26/07/2023
21.39
 2,325,300 21.48 21.48 21.16 2,300 37,600 -0.8
25/07/2023
21.48
 3,413,900 21.39 21.75 21.12 21,100 37,000 -0.4
24/07/2023
21.39
 3,840,400 21.21 21.93 21.39 2,000 198,600 -4.7
21/07/2023
21.21
 2,828,700 21.16 21.39 21.16 139,900 1,000 3.3
20/07/2023
21.16
 2,527,200 21.30 21.34 21.12 69,500 0 1.6
19/07/2023
21.30
 6,239,600 21.12 21.93 21.30 61,500 177,200 -2.8
18/07/2023
21.12
 2,104,800 21.43 21.52 21.03 3,000 52,500 -1.2
17/07/2023
21.43
 3,279,200 21.30 21.66 21.03 15,200 11,600 0.1
14/07/2023
21.30
 4,180,100 21.30 21.61 20.89 7,300 293,600 -6.8
13/07/2023
21.30
 2,549,100 21.30 21.34 21.16 200 34,900 -0.8
12/07/2023
21.30
 3,704,300 21.07 21.70 21.16 22,500 125,800 -2.5
11/07/2023
21.07
 3,864,000 21.07 21.39 20.80 28,500 126,800 -2.3
10/07/2023
21.07
 4,259,000 20.71 21.25 20.89 206,600 798,700 -13.8
07/07/2023
20.71
 4,320,700 20.80 20.94 20.58 190,700 820,700 -14.5

Chính sách bảo mật | Điều khoản sử dụng |