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

27.95
0
(0%)
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)
15/06/2012
2.78
 631,630 2.69 2.78 2.69 0 0 0
14/06/2012
2.69
 328,890 2.69 2.74 2.69 1,000 0 0.0
13/06/2012
2.69
 409,280 2.69 2.78 2.64 0 0 0
12/06/2012
2.69
 694,680 2.83 2.83 2.69 0 0 0
11/06/2012
2.83
 646,410 2.83 2.92 2.78 0 0 0
08/06/2012
2.83
 1,162,610 2.83 2.97 2.78 0 250,000 -1.5
07/06/2012
2.83
 1,306,300 2.74 2.83 2.78 0 330,000 -2.0
06/06/2012
2.74
 673,230 2.64 2.74 2.59 0 0 0
05/06/2012
2.64
 776,440 2.59 2.64 2.50 0 0 0
04/06/2012
2.59
 697,040 2.69 2.69 2.59 0 0 0
01/06/2012
2.69
 312,270 2.69 2.78 2.69 500 0 0.0
31/05/2012
2.69
 479,640 2.83 2.83 2.69 0 0 0
30/05/2012
2.83
 254,040 2.78 2.88 2.78 0 0 0
29/05/2012
2.78
 623,660 2.88 2.88 2.78 0 0 0
28/05/2012
2.88
 1,143,720 2.78 2.88 2.78 0 0 0
25/05/2012
2.78
 844,130 2.69 2.78 2.74 0 0 0
24/05/2012
2.69
 1,028,760 2.83 2.83 2.69 0 67,050 -0.4
23/05/2012
2.83
 1,457,890 2.97 2.97 2.83 0 51,000 -0.3
22/05/2012
2.97
 956,530 3.07 3.11 2.92 10,000 0 0.1
21/05/2012
3.07
 1,011,880 2.92 3.07 2.92 9,700 25,000 -0.1
18/05/2012
2.92
 1,414,330 3.07 3.11 2.92 50,000 0 0.3
17/05/2012
3.07
 1,826,650 2.92 3.07 2.92 51,000 700 0.3
16/05/2012
2.92
 2,177,950 2.88 2.92 2.74 0 3,000 -0.0
15/05/2012
2.88
 2,255,720 3.02 3.02 2.88 550 4,000 -0.0
14/05/2012
3.02
 1,267,560 3.16 3.16 3.02 0 9,000 -0.1
11/05/2012
3.16
 3,204,970 3.16 3.30 3.11 17,400 0 0.1
10/05/2012
3.16
 3,093,380 3.02 3.16 3.07 0 199,400 -1.3
09/05/2012
3.02
 2,773,980 2.88 3.02 2.92 3,000 0 0.0
08/05/2012
2.88
 484,170 2.78 2.88 2.88 0 0 0
07/05/2012
2.78
 838,650 2.69 2.78 2.78 0 0 0
04/05/2012
2.69
 1,311,760 2.59 2.69 2.55 0 700 -0.0
03/05/2012
2.59
 1,081,490 2.59 2.69 2.50 0 0 0
02/05/2012
2.59
 3,720,380 2.50 2.59 2.50 0 12,000 -0.1
27/04/2012
2.50
 1,038,800 2.45 2.55 2.41 0 0 0
26/04/2012
2.45
 1,238,640 2.55 2.55 2.45 0 130,000 -0.7
25/04/2012
2.55
 1,041,240 2.45 2.55 2.45 8,000 30,000 -0.1
24/04/2012
2.45
 1,097,690 2.36 2.45 2.31 9,700 0 0.0
23/04/2012
2.36
 789,830 2.45 2.50 2.36 0 0 0
20/04/2012
2.45
 1,469,350 2.50 2.55 2.41 31,000 570,000 -2.8
19/04/2012
2.50
 2,205,240 2.50 2.59 2.50 80,150 169,280 -0.5
18/04/2012
2.50
 2,914,650 2.41 2.50 2.41 74,000 15,000 0.3
17/04/2012
2.41
 1,469,480 2.31 2.41 2.36 0 0 0
16/04/2012
2.31
 949,160 2.22 2.31 2.22 500,000 0 2.5
13/04/2012
2.22
 595,860 2.26 2.31 2.22 7,000 0 0.0
12/04/2012
2.26
 1,218,730 2.31 2.41 2.26 0 0 0
11/04/2012
2.31
 913,210 2.26 2.36 2.26 1,000 45,130 -0.2
10/04/2012
2.26
 619,140 2.26 2.31 2.22 0 0 0
09/04/2012
2.26
 646,690 2.22 2.31 2.22 5,000 0 0.0
06/04/2012
2.22
 769,000 2.17 2.26 2.17 0 0 0
05/04/2012
2.17
 480,550 2.17 2.22 2.08 0 0 0
04/04/2012
2.17
 291,090 2.22 2.26 2.12 2,000 0 0.0
03/04/2012
2.22
 549,640 2.12 2.22 2.12 0 0 0
30/03/2012
2.12
 720,220 2.22 2.26 2.12 10 3,800 -0.0
29/03/2012
2.22
 1,341,180 2.31 2.36 2.22 0 0 0
28/03/2012
2.31
 1,624,010 2.41 2.45 2.31 400 0 0.0
27/03/2012
2.41
 2,802,310 2.36 2.45 2.36 0 1,105,450 -5.7
26/03/2012
2.36
 1,534,600 2.26 2.36 2.31 0 0 0
23/03/2012
2.26
 2,115,590 2.17 2.26 2.17 4,300 0 0.0
22/03/2012
2.17
 657,730 2.17 2.22 2.12 35,000 0 0.2
21/03/2012
2.17
 1,449,770 2.12 2.22 2.08 107,000 0 0.5
20/03/2012
2.12
 375,030 2.12 2.17 2.08 0 0 0
19/03/2012
2.12
 491,520 2.12 2.17 2.08 51,000 0 0.2
16/03/2012
2.12
 2,083,250 2.03 2.12 2.03 1,000,000 0 4.5
15/03/2012
2.03
 539,730 1.93 2.03 1.89 0 5,000 -0.0
14/03/2012
1.93
 308,670 1.89 1.98 1.89 0 28,320 -0.1
13/03/2012
1.89
 353,160 1.93 1.98 1.89 0 0 0
12/03/2012
1.93
 508,130 2.03 2.03 1.93 0 0 0
09/03/2012
2.03
 939,620 2.12 2.12 2.03 0 0 0
08/03/2012
2.12
 416,850 2.22 2.22 2.12 100 40,000 -0.2
07/03/2012
2.22
 817,290 2.12 2.22 2.03 5,000 5,000 0
06/03/2012
2.12
 1,862,770 2.12 2.22 2.08 5,000 0 0.0
05/03/2012
2.12
 411,120 2.03 2.12 2.12 0 0 0
02/03/2012
2.03
 1,044,350 1.93 2.03 1.93 20,000 0 0.1
01/03/2012
1.93
 305,240 1.93 1.98 1.89 0 0 0
29/02/2012
1.93
 651,440 1.89 1.98 1.84 48,320 104,970 -0.2
28/02/2012
1.89
 1,241,970 1.98 2.08 1.89 5,000 0 0.0
27/02/2012
1.98
 874,110 1.89 1.98 1.93 5,860 0 0.0
24/02/2012
1.89
 592,370 1.84 1.89 1.84 0 0 0
23/02/2012
1.84
 705,600 1.79 1.84 1.79 0 0 0
22/02/2012
1.79
 414,020 1.75 1.79 1.75 1,000 0 0.0
21/02/2012
1.75
 559,660 1.79 1.84 1.75 0 13,730 -0.1
20/02/2012
1.79
 549,450 1.75 1.79 1.75 0 0 0
17/02/2012
1.75
 141,540 1.70 1.75 1.65 2,980 0 0.0
16/02/2012
1.70
 161,770 1.65 1.70 1.60 0 0 0
15/02/2012
1.65
 292,780 1.70 1.70 1.65 0 48,000 -0.2
14/02/2012
1.70
 125,870 1.65 1.70 1.65 0 0 0
13/02/2012
1.65
 319,350 1.70 1.70 1.65 0 6,000 -0.0
10/02/2012
1.70
 397,260 1.75 1.75 1.70 0 0 0
09/02/2012
1.75
 711,320 1.79 1.79 1.75 0 0 0
08/02/2012
1.79
 549,910 1.79 1.84 1.75 0 250,000 -1.0
07/02/2012
1.79
 342,370 1.79 1.84 1.75 0 0 0
06/02/2012
1.79
 550,060 1.84 1.89 1.79 0 0 0
03/02/2012
1.84
 828,870 1.79 1.84 1.79 2,480 0 0.0
02/02/2012
1.79
 302,640 1.75 1.79 1.79 0 0 0
01/02/2012
1.75
 460,140 1.70 1.75 1.65 0 0 0
31/01/2012
1.70
 589,530 1.65 1.70 1.70 0 0 0
30/01/2012
1.65
 95,460 1.65 1.70 1.65 19,000 0 0.1
20/01/2012
1.65
 41,790 1.60 1.65 1.60 0 0 0
19/01/2012
1.60
 119,390 1.56 1.60 1.56 0 0 0
18/01/2012
1.56
 210,850 1.60 1.60 1.56 19,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |