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

27.50
-0.40
(-1.43%)
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)
05/11/2012
1.75
 559,830 1.79 1.79 1.75 0 0 0
02/11/2012
1.79
 698,820 1.84 1.84 1.79 0 0 0
01/11/2012
1.84
 284,960 1.84 1.89 1.84 0 0 0
31/10/2012
1.84
 137,350 1.84 1.89 1.79 4,500 0 0.0
30/10/2012
1.84
 64,740 1.84 1.84 1.79 0 700 -0.0
29/10/2012
1.84
 351,330 1.84 1.89 1.84 0 0 0
26/10/2012
1.84
 212,720 1.89 1.93 1.84 4,900 4,900 -0.0
25/10/2012
1.89
 121,460 1.89 1.89 1.84 0 0 0
24/10/2012
1.89
 174,100 1.89 1.93 1.84 0 0 0
23/10/2012
1.89
 163,310 1.89 1.93 1.84 9,600 9,600 0
22/10/2012
1.89
 343,500 1.89 1.93 1.84 0 10,000 -0.0
19/10/2012
1.89
 386,670 1.93 1.98 1.89 0 0 0
18/10/2012
1.93
 269,030 1.98 2.03 1.93 0 0 0
17/10/2012
1.98
 484,790 1.98 2.03 1.98 0 41,990 -0.2
16/10/2012
1.98
 345,500 1.89 1.98 1.93 0 69,570 -0.3
15/10/2012
1.89
 422,600 1.93 1.98 1.89 0 10,050 -0.0
12/10/2012
1.93
 717,950 2.03 2.03 1.93 1,070 0 0.0
11/10/2012
2.03
 405,650 1.98 2.08 1.98 0 0 0
10/10/2012
1.98
 439,760 1.89 1.98 1.89 39,600 1,210 0.2
09/10/2012
1.89
 513,250 1.84 1.89 1.89 0 0 0
08/10/2012
1.84
 293,350 1.79 1.84 1.79 0 50,000 -0.2
05/10/2012
1.79
 353,140 1.79 1.84 1.75 0 195,250 -0.7
04/10/2012
1.79
 727,640 1.89 1.89 1.79 0 150,020 -0.6
03/10/2012
1.89
 303,770 1.84 1.89 1.79 0 0 0
02/10/2012
1.84
 265,250 1.84 1.89 1.79 1,500 0 0.0
01/10/2012
1.84
 262,820 1.89 1.89 1.84 0 0 0
28/09/2012
1.89
 119,010 1.89 1.89 1.84 0 0 0
27/09/2012
1.89
 105,100 1.93 1.98 1.89 0 0 0
26/09/2012
1.93
 144,720 1.93 1.98 1.89 0 0 0
25/09/2012
1.93
 88,330 1.93 1.93 1.89 0 0 0
24/09/2012
1.93
 119,800 1.98 1.98 1.89 1,000 1,000 0
21/09/2012
1.98
 84,900 1.89 1.98 1.89 0 0 0
20/09/2012
1.89
 239,480 1.98 1.98 1.89 0 0 0
19/09/2012
1.98
 227,380 1.93 1.98 1.89 0 0 0
18/09/2012
1.93
 565,750 2.03 2.08 1.93 0 0 0
17/09/2012
2.03
 258,520 2.12 2.12 2.03 0 0 0
14/09/2012
2.12
 492,900 2.03 2.12 2.08 0 0 0
13/09/2012
2.03
 140,230 1.98 2.03 1.93 0 0 0
12/09/2012
1.98
 285,140 1.93 2.03 1.98 0 0 0
11/09/2012
1.93
 504,240 2.03 2.03 1.93 2,000 8,000 -0.0
10/09/2012
2.03
 838,150 2.12 2.12 2.03 0 57,000 -0.2
07/09/2012
2.12
 312,380 2.12 2.17 2.03 0 63,000 -0.3
06/09/2012
2.12
 318,090 2.12 2.17 2.08 9,700 64,420 -0.2
05/09/2012
2.12
 773,020 2.22 2.22 2.12 0 9,700 -0.0
04/09/2012
2.22
 488,990 2.12 2.22 2.17 0 0 0
31/08/2012
2.12
 98,070 2.17 2.22 2.12 0 0 0
30/08/2012
2.17
 199,130 2.12 2.22 2.17 0 0 0
29/08/2012
2.12
 354,150 2.03 2.12 2.08 0 0 0
28/08/2012
2.03
 301,490 2.08 2.08 1.98 0 0 0
27/08/2012
2.08
 564,740 2.17 2.17 2.08 900 0 0.0
24/08/2012
2.17
 935,140 2.17 2.26 2.08 0 0 0
23/08/2012
2.17
 262,440 2.26 2.26 2.17 0 0 0
22/08/2012
2.26
 1,072,310 2.36 2.36 2.26 50,000 0 0.2
21/08/2012
2.36
 627,980 2.45 2.45 2.36 0 0 0
20/08/2012
2.45
 357,230 2.45 2.50 2.41 0 0 0
17/08/2012
2.45
 674,720 2.41 2.45 2.41 0 0 0
16/08/2012
2.41
 174,540 2.45 2.45 2.41 0 0 0
15/08/2012
2.45
 515,330 2.45 2.50 2.41 22,010 0 0.1
14/08/2012
2.45
 531,270 2.41 2.50 2.41 106,810 0 0.6
13/08/2012
2.41
 389,330 2.45 2.45 2.36 0 0 0
10/08/2012
2.45
 401,010 2.45 2.45 2.36 0 0 0
09/08/2012
2.45
 906,350 2.50 2.55 2.45 0 300,000 -1.6
08/08/2012
2.50
 466,170 2.41 2.50 2.41 0 0 0
07/08/2012
2.41
 874,190 2.41 2.50 2.41 0 0 0
06/08/2012
2.41
 397,850 2.31 2.41 2.31 0 0 0
03/08/2012
2.31
 181,700 2.31 2.36 2.31 0 0 0
02/08/2012
2.31
 151,010 2.31 2.36 2.31 0 0 0
01/08/2012
2.31
 376,660 2.36 2.36 2.26 3,000 27,740 -0.1
31/07/2012
2.36
 213,010 2.36 2.41 2.31 0 0 0
30/07/2012
2.36
 162,670 2.36 2.41 2.31 0 0 0
27/07/2012
2.36
 369,010 2.41 2.45 2.36 5,000 0 0.0
26/07/2012
2.41
 486,350 2.45 2.50 2.41 3,000 0 0.0
25/07/2012
2.45
 703,680 2.36 2.45 2.36 0 5,800 -0.0
24/07/2012
2.36
 699,920 2.45 2.45 2.36 0 500 -0.0
23/07/2012
2.45
 1,037,920 2.55 2.59 2.45 0 0 0
20/07/2012
2.55
 1,000,540 2.64 2.69 2.55 1,500 0 0.0
19/07/2012
2.64
 854,940 2.59 2.69 2.50 0 3,000 -0.0
18/07/2012
2.59
 1,040,880 2.50 2.59 2.50 0 0 0
17/07/2012
2.50
 499,500 2.41 2.50 2.36 0 0 0
16/07/2012
2.41
 872,320 2.45 2.55 2.41 0 0 0
13/07/2012
2.45
 708,970 2.36 2.45 2.41 5,800 0 0.0
12/07/2012
2.36
 697,400 2.26 2.36 2.31 0 0 0
11/07/2012
2.26
 1,003,030 2.17 2.26 2.17 423,800 0 2.0
10/07/2012
2.17
 517,870 2.12 2.22 2.08 104,000 0 0.5
09/07/2012
2.12
 485,070 2.22 2.22 2.12 95,660 0 0.4
06/07/2012
2.22
 773,960 2.12 2.22 2.12 0 0 0
05/07/2012
2.12
 517,470 2.08 2.12 1.98 5,000 0 0.0
04/07/2012
2.08
 696,410 2.17 2.22 2.08 0 8,800 -0.0
03/07/2012
2.17
 490,360 2.26 2.26 2.17 5,000 0 0.0
02/07/2012
2.26
 403,780 2.36 2.36 2.26 0 0 0
29/06/2012
2.36
 263,260 2.31 2.36 2.26 0 0 0
28/06/2012
2.31
 874,180 2.36 2.36 2.26 0 0 0
27/06/2012
2.36
 577,950 2.45 2.50 2.36 9,000 0 0.0
26/06/2012
2.45
 777,660 2.55 2.55 2.45 0 45,500 -0.2
25/06/2012
2.55
 697,700 2.64 2.69 2.55 0 0 0
22/06/2012
2.64
 730,510 2.69 2.69 2.59 6,000 0 0.0
21/06/2012
2.69
 891,810 2.78 2.78 2.69 0 15,090 -0.1
20/06/2012
2.78
 273,940 2.74 2.78 2.69 0 0 0
19/06/2012
2.74
 341,060 2.78 2.78 2.69 7,000 19,000 -0.1
18/06/2012
2.78
 589,310 2.78 2.88 2.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |