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

27.60
-0.30
(-1.08%)
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)
03/04/2013
2.22
 543,960 2.17 2.26 2.17 0 0 0
02/04/2013
2.17
 1,141,690 2.17 2.26 2.12 196,000 0 0.9
01/04/2013
2.17
 444,180 2.08 2.17 2.03 154,200 0 0.7
29/03/2013
2.08
 223,640 2.08 2.12 1.98 55,980 3,990 0.2
28/03/2013
2.08
 370,010 2.12 2.12 2.03 0 0 0
27/03/2013
2.12
 231,230 2.17 2.17 2.08 0 0 0
26/03/2013
2.17
 125,970 2.17 2.22 2.12 0 0 0
25/03/2013
2.17
 238,440 2.12 2.17 2.12 0 0 0
22/03/2013
2.12
 497,530 2.17 2.22 2.12 4,000 0 0.0
21/03/2013
2.17
 289,850 2.22 2.22 2.17 0 0 0
20/03/2013
2.22
 267,570 2.17 2.26 2.17 0 0 0
19/03/2013
2.17
 148,960 2.22 2.22 2.17 0 65,510 -0.3
18/03/2013
2.22
 661,320 2.22 2.26 2.17 0 0 0
15/03/2013
2.22
 190,340 2.22 2.26 2.17 0 0 0
14/03/2013
2.22
 626,670 2.22 2.26 2.17 9,000 0 0.0
13/03/2013
2.22
 682,620 2.22 2.26 2.17 0 6,740 -0.0
12/03/2013
2.22
 510,220 2.26 2.31 2.17 0 9,000 -0.0
11/03/2013
2.26
 552,260 2.17 2.31 2.17 0 0 0
08/03/2013
2.17
 240,700 2.12 2.22 2.12 0 0 0
07/03/2013
2.12
 823,300 2.22 2.22 2.08 0 6,100 -0.0
06/03/2013
2.22
 612,120 2.12 2.22 2.12 9,700 9,700 -0.0
05/03/2013
2.12
 572,340 2.22 2.22 2.08 0 7,000 -0.0
04/03/2013
2.22
 1,072,260 2.36 2.36 2.22 100 500,000 -2.4
01/03/2013
2.36
 2,881,490 2.26 2.41 2.22 206,750 600,000 -1.9
28/02/2013
2.26
 765,690 2.22 2.31 2.22 0 400,000 -1.9
27/02/2013
2.22
 717,680 2.22 2.26 2.17 0 0 0
26/02/2013
2.22
 1,322,000 2.31 2.41 2.22 0 0 0
25/02/2013
2.31
 398,990 2.36 2.41 2.31 0 0 0
22/02/2013
2.36
 1,378,720 2.41 2.50 2.26 0 70,700 -0.4
21/02/2013
2.41
 1,960,590 2.55 2.59 2.41 0 5,570 -0.0
20/02/2013
2.55
 856,400 2.50 2.59 2.41 0 0 0
19/02/2013
2.50
 2,172,530 2.59 2.59 2.45 0 200,000 -1.1
18/02/2013
2.59
 1,439,310 2.50 2.64 2.45 400 63,240 -0.3
08/02/2013
2.50
 1,985,370 2.36 2.50 2.41 4,500 0 0.0
07/02/2013
2.36
 2,952,330 2.22 2.36 2.26 200,000 600,000 -2.0
06/02/2013
2.22
 953,110 2.12 2.22 2.12 0 400,000 -1.8
05/02/2013
2.12
 480,550 2.17 2.17 2.12 0 0 0
04/02/2013
2.17
 193,930 2.22 2.26 2.17 0 0 0
01/02/2013
2.22
 379,160 2.17 2.22 2.12 0 0 0
31/01/2013
2.17
 351,690 2.26 2.26 2.17 0 0 0
30/01/2013
2.26
 513,360 2.26 2.31 2.22 19,000 0 0.1
29/01/2013
2.26
 893,800 2.22 2.26 2.17 20,000 0 0.1
28/01/2013
2.22
 702,030 2.22 2.31 2.22 0 0 0
25/01/2013
2.22
 527,160 2.17 2.26 2.17 6,070 28,770 -0.1
24/01/2013
2.17
 278,730 2.12 2.22 2.12 0 0 0
23/01/2013
2.12
 443,810 2.12 2.17 2.03 0 0 0
22/01/2013
2.12
 804,720 2.22 2.26 2.12 0 0 0
21/01/2013
2.22
 329,730 2.26 2.31 2.17 0 0 0
18/01/2013
2.26
 1,730,420 2.41 2.41 2.26 0 0 0
17/01/2013
2.41
 1,773,810 2.36 2.50 2.36 0 50,000 -0.3
16/01/2013
2.36
 1,358,750 2.22 2.36 2.31 28,770 0 0.1
15/01/2013
2.22
 2,566,120 2.08 2.22 2.08 129,000 0 0.6
14/01/2013
2.08
 420,310 2.12 2.17 2.08 0 0 0
11/01/2013
2.12
 477,890 2.17 2.17 2.12 0 0 0
10/01/2013
2.17
 465,460 2.08 2.17 2.03 0 0 0
09/01/2013
2.08
 1,338,960 2.12 2.22 2.08 0 100 -0.0
08/01/2013
2.12
 983,780 2.12 2.17 2.08 0 0 0
07/01/2013
2.12
 660,360 2.17 2.26 2.12 0 0 0
04/01/2013
2.17
 1,277,170 2.12 2.22 2.08 0 0 0
03/01/2013
2.12
 1,949,080 2.03 2.12 2.08 0 0 0
02/01/2013
2.03
 280,050 1.93 2.03 2.03 0 0 0
28/12/2012
1.93
 445,720 1.93 1.93 1.89 0 0 0
27/12/2012
1.93
 389,810 1.89 1.93 1.84 0 0 0
26/12/2012
1.89
 364,630 1.84 1.89 1.84 0 0 0
25/12/2012
1.84
 264,470 1.89 1.89 1.84 0 0 0
24/12/2012
1.89
 114,330 1.89 1.93 1.84 0 0 0
21/12/2012
1.89
 192,030 1.84 1.89 1.84 0 0 0
20/12/2012
1.84
 127,020 1.89 1.93 1.84 0 0 0
19/12/2012
1.89
 272,290 1.84 1.89 1.84 0 10,000 -0.0
18/12/2012
1.84
 243,360 1.89 1.93 1.79 0 5,000 -0.0
17/12/2012
1.89
 210,410 1.89 1.93 1.84 0 0 0
14/12/2012
1.89
 328,970 1.89 1.93 1.89 0 0 0
13/12/2012
1.89
 530,580 1.98 1.98 1.89 100 0 0.0
12/12/2012
1.98
 212,000 1.89 1.98 1.84 0 0 0
11/12/2012
1.89
 812,540 1.84 1.89 1.84 0 0 0
10/12/2012
1.84
 605,890 1.79 1.84 1.79 0 0 0
07/12/2012
1.79
 116,250 1.79 1.84 1.79 0 0 0
06/12/2012
1.79
 167,410 1.79 1.84 1.79 0 0 0
05/12/2012
1.79
 393,040 1.75 1.79 1.75 5,000 0 0.0
04/12/2012
1.75
 126,330 1.75 1.79 1.75 0 0 0
03/12/2012
1.75
 22,950 1.75 1.79 1.75 0 0 0
30/11/2012
1.75
 125,660 1.79 1.79 1.75 0 0 0
29/11/2012
1.79
 176,980 1.75 1.79 1.75 0 0 0
28/11/2012
1.75
 146,750 1.79 1.79 1.75 0 0 0
27/11/2012
1.79
 46,790 1.75 1.79 1.75 0 0 0
26/11/2012
1.75
 380,920 1.79 1.84 1.75 2,000 0 0.0
23/11/2012
1.79
 74,290 1.79 1.84 1.75 0 0 0
22/11/2012
1.79
 125,790 1.79 1.84 1.79 0 0 0
21/11/2012
1.79
 277,860 1.84 1.84 1.79 0 0 0
20/11/2012
1.84
 122,240 1.79 1.84 1.79 0 0 0
19/11/2012
1.79
 100,880 1.79 1.84 1.75 0 15,500 -0.1
16/11/2012
1.79
 110,110 1.79 1.84 1.79 0 14,190 -0.1
15/11/2012
1.79
 239,100 1.84 1.89 1.79 0 0 0
14/11/2012
1.84
 323,480 1.79 1.84 1.79 1,600 0 0.0
13/11/2012
1.79
 250,100 1.84 1.89 1.79 0 0 0
12/11/2012
1.84
 357,510 1.79 1.84 1.79 0 0 0
09/11/2012
1.79
 177,040 1.79 1.84 1.79 0 3,740 -0.0
08/11/2012
1.79
 199,730 1.79 1.84 1.75 0 0 0
07/11/2012
1.79
 320,400 1.75 1.79 1.75 0 0 0
06/11/2012
1.75
 323,900 1.75 1.79 1.70 0 2,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |